アルファポリスの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2021/03/23 | 3,035 | 3,080 | 3,000 | 3,050 | +54 | +1.8% | 37,000 |
| 2021/03/22 | 2,995 | 3,045 | 2,945 | 2,996 | +1 | ±0% | 26,500 |
| 2021/03/19 | 3,000 | 3,035 | 2,990 | 2,995 | -55 | -1.8% | 31,200 |
| 2021/03/18 | 3,070 | 3,110 | 3,040 | 3,050 | -20 | -0.7% | 30,500 |
| 2021/03/17 | 3,045 | 3,080 | 2,985 | 3,070 | +10 | +0.3% | 23,500 |
| 2021/03/16 | 3,105 | 3,165 | 3,040 | 3,060 | +15 | +0.5% | 53,300 |
| 2021/03/15 | 3,095 | 3,145 | 3,030 | 3,045 | +115 | +3.9% | 99,200 |
| 2021/03/12 | 2,890 | 2,950 | 2,879 | 2,930 | +63 | +2.2% | 38,700 |
| 2021/03/11 | 2,794 | 2,877 | 2,780 | 2,867 | +58 | +2.1% | 31,400 |
| 2021/03/10 | 2,805 | 2,880 | 2,772 | 2,809 | +51 | +1.8% | 28,600 |
| 2021/03/09 | 2,780 | 2,788 | 2,630 | 2,758 | -39 | -1.4% | 88,300 |
| 2021/03/08 | 2,904 | 2,915 | 2,791 | 2,797 | -68 | -2.4% | 50,200 |
| 2021/03/05 | 2,937 | 2,950 | 2,832 | 2,865 | -108 | -3.6% | 51,900 |
| 2021/03/04 | 2,920 | 2,980 | 2,894 | 2,973 | +22 | +0.7% | 37,400 |
| 2021/03/03 | 2,960 | 2,975 | 2,912 | 2,951 | -15 | -0.5% | 37,900 |
| 2021/03/02 | 3,000 | 3,030 | 2,949 | 2,966 | +4 | +0.1% | 43,300 |
| 2021/03/01 | 2,944 | 2,980 | 2,860 | 2,962 | +88 | +3.1% | 52,800 |
| 2021/02/26 | 2,863 | 2,916 | 2,790 | 2,874 | -60 | -2% | 73,800 |
| 2021/02/25 | 2,945 | 3,010 | 2,926 | 2,934 | +39 | +1.3% | 34,800 |
| 2021/02/24 | 3,065 | 3,075 | 2,876 | 2,895 | -180 | -5.9% | 155,900 |
| 2021/02/22 | 3,070 | 3,110 | 3,005 | 3,075 | +35 | +1.2% | 34,900 |
| 2021/02/19 | 3,060 | 3,090 | 2,969 | 3,040 | -40 | -1.3% | 88,800 |
| 2021/02/18 | 3,230 | 3,280 | 3,060 | 3,080 | -100 | -3.1% | 97,900 |
| 2021/02/17 | 3,250 | 3,250 | 3,115 | 3,180 | -75 | -2.3% | 107,200 |
| 2021/02/16 | 3,325 | 3,390 | 3,220 | 3,255 | -45 | -1.4% | 147,100 |
| 2021/02/15 | 3,450 | 3,535 | 3,195 | 3,300 | -470 | -12.5% | 254,500 |
| 2021/02/12 | 3,830 | 3,840 | 3,655 | 3,770 | +50 | +1.3% | 102,700 |
| 2021/02/10 | 3,630 | 3,730 | 3,600 | 3,720 | +50 | +1.4% | 41,200 |
| 2021/02/09 | 3,635 | 3,680 | 3,560 | 3,670 | +80 | +2.2% | 24,100 |
| 2021/02/08 | 3,600 | 3,620 | 3,475 | 3,590 | +25 | +0.7% | 25,600 |
| 2021/02/05 | 3,635 | 3,635 | 3,525 | 3,565 | -30 | -0.8% | 24,300 |
| 2021/02/04 | 3,690 | 3,690 | 3,575 | 3,595 | -60 | -1.6% | 20,500 |
| 2021/02/03 | 3,715 | 3,715 | 3,620 | 3,655 | -15 | -0.4% | 22,600 |
| 2021/02/02 | 3,590 | 3,700 | 3,575 | 3,670 | +150 | +4.3% | 46,600 |
| 2021/02/01 | 3,445 | 3,545 | 3,420 | 3,520 | +30 | +0.9% | 27,500 |
| 2021/01/29 | 3,595 | 3,650 | 3,470 | 3,490 | -90 | -2.5% | 51,500 |
| 2021/01/28 | 3,600 | 3,665 | 3,565 | 3,580 | -110 | -3% | 48,000 |
| 2021/01/27 | 3,655 | 3,755 | 3,615 | 3,690 | +40 | +1.1% | 34,300 |
| 2021/01/26 | 3,725 | 3,730 | 3,615 | 3,650 | -115 | -3.1% | 42,500 |
| 2021/01/25 | 3,810 | 3,840 | 3,715 | 3,765 | -70 | -1.8% | 36,200 |
| 2021/01/22 | 3,875 | 3,890 | 3,715 | 3,835 | +20 | +0.5% | 44,900 |
| 2021/01/21 | 3,710 | 3,815 | 3,700 | 3,815 | +105 | +2.8% | 43,000 |
| 2021/01/20 | 3,770 | 3,770 | 3,655 | 3,710 | -65 | -1.7% | 35,200 |
| 2021/01/19 | 3,780 | 3,795 | 3,670 | 3,775 | +10 | +0.3% | 39,200 |
| 2021/01/18 | 3,620 | 3,780 | 3,575 | 3,765 | +85 | +2.3% | 59,500 |
| 2021/01/15 | 3,685 | 3,725 | 3,600 | 3,680 | -30 | -0.8% | 67,200 |
| 2021/01/14 | 3,855 | 3,880 | 3,645 | 3,710 | -145 | -3.8% | 66,900 |
| 2021/01/13 | 3,910 | 3,910 | 3,750 | 3,855 | -70 | -1.8% | 60,600 |
| 2021/01/12 | 3,940 | 3,975 | 3,775 | 3,925 | -15 | -0.4% | 61,300 |
| 2021/01/08 | 3,965 | 4,020 | 3,860 | 3,940 | -20 | -0.5% | 54,400 |
901～
950
件表示中 / 2460件
類似銘柄と比較する
現在ご覧いただいている「アルファポリス」と類似性の高い銘柄をピックアップ。投資家が注目しているデータで比較できるようになっています。銘柄選びの参考情報としてご活用ください。
| 銘柄名 | 最低購入代金 | 売上高 成長率 |
経常 増益率 |
配当 利回り |
PER | PBR | 直近のチャート | 特色 |
|---|---|---|---|---|---|---|---|---|
| アルファポリス | 273,700円 | +12.3% | +10.6% | 1.21% | 17.00倍 | 2.10倍 |
|
Ｗｅｂに投稿されたライトノベルから人気作選び編集、書籍化し出版。漫画が稼ぎ頭に成長 |
| 太田昭 | 209,900円 | +14.2% | -86.4% | 3.72% | 10.42倍 | 0.82倍 |
|
コンサル、システム構築・開発が柱。会計システムに強み。持分にグローバルセキュリティ社 |
| サンアスタリスク | 69,100円 | +8.7% | -33.5% | 0.00% | 24.67倍 | 2.58倍 |
|
企業の新規事業開発をデジタル技術、ビジネス設計の両面で継続支援。ＩＴ人材の育成・紹介も |
| ソースネクスト | 19,400円 | +5.9% | - | 0.00% | - | 3.65倍 |
|
ＰＣ用ソフト・ＩｏＴ機器中心。ウイルス対策シェア上位。自動通訳機「ポケトーク」に積極投資 |
| オルツ | 75,900円 | +34.9% | - | 0.00% | - | 22.39倍 |
|
- |
市場注目の銘柄
チャート関連のコラム
