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 |
|---|---|---|---|---|---|---|---|
| 2025/03/18 | 1,314 | 1,333 | 1,299 | 1,317 | +33 | +2.6% | 105,900 |
| 2025/03/17 | 1,300 | 1,318 | 1,271 | 1,284 | -20 | -1.5% | 152,800 |
| 2025/03/14 | 1,267 | 1,307 | 1,254 | 1,304 | +3 | +0.2% | 134,100 |
| 2025/03/13 | 1,286 | 1,340 | 1,286 | 1,301 | +26 | +2% | 204,300 |
| 2025/03/12 | 1,278 | 1,313 | 1,267 | 1,275 | +7 | +0.6% | 195,900 |
| 2025/03/11 | 1,250 | 1,272 | 1,195 | 1,268 | -2 | -0.2% | 284,000 |
| 2025/03/10 | 1,270 | 1,298 | 1,243 | 1,270 | ±0 | ±0% | 174,100 |
| 2025/03/07 | 1,260 | 1,295 | 1,241 | 1,270 | +2 | +0.2% | 158,600 |
| 2025/03/06 | 1,268 | 1,292 | 1,237 | 1,268 | +20 | +1.6% | 168,300 |
| 2025/03/05 | 1,260 | 1,273 | 1,218 | 1,248 | +11 | +0.9% | 185,900 |
| 2025/03/04 | 1,170 | 1,237 | 1,149 | 1,237 | +41 | +3.4% | 232,300 |
| 2025/03/03 | 1,154 | 1,199 | 1,154 | 1,196 | +55 | +4.8% | 121,600 |
| 2025/02/28 | 1,175 | 1,210 | 1,137 | 1,141 | -34 | -2.9% | 201,300 |
| 2025/02/27 | 1,137 | 1,177 | 1,137 | 1,175 | +38 | +3.3% | 103,200 |
| 2025/02/26 | 1,140 | 1,156 | 1,097 | 1,137 | -3 | -0.3% | 94,500 |
| 2025/02/25 | 1,083 | 1,173 | 1,083 | 1,140 | +27 | +2.4% | 174,700 |
| 2025/02/21 | 1,119 | 1,136 | 1,103 | 1,113 | -6 | -0.5% | 110,100 |
| 2025/02/20 | 1,095 | 1,144 | 1,087 | 1,119 | +1 | +0.1% | 133,000 |
| 2025/02/19 | 1,106 | 1,145 | 1,106 | 1,118 | -18 | -1.6% | 135,700 |
| 2025/02/18 | 1,159 | 1,175 | 1,113 | 1,136 | -23 | -2% | 212,100 |
| 2025/02/17 | 1,078 | 1,169 | 1,076 | 1,159 | +53 | +4.8% | 269,700 |
| 2025/02/14 | 1,200 | 1,209 | 1,088 | 1,106 | +41 | +3.8% | 720,700 |
| 2025/02/13 | 1,063 | 1,085 | 1,045 | 1,065 | +4 | +0.4% | 153,600 |
| 2025/02/12 | 1,057 | 1,079 | 1,054 | 1,061 | +4 | +0.4% | 85,200 |
| 2025/02/10 | 1,045 | 1,069 | 1,029 | 1,057 | +11 | +1.1% | 54,400 |
| 2025/02/07 | 1,050 | 1,075 | 1,043 | 1,046 | -4 | -0.4% | 78,100 |
| 2025/02/06 | 1,022 | 1,066 | 1,006 | 1,050 | +23 | +2.2% | 111,700 |
| 2025/02/05 | 1,023 | 1,027 | 997 | 1,027 | ±0 | ±0% | 78,900 |
| 2025/02/04 | 1,018 | 1,037 | 1,014 | 1,027 | +9 | +0.9% | 65,700 |
| 2025/02/03 | 1,036 | 1,040 | 1,007 | 1,018 | -18 | -1.7% | 88,700 |
| 2025/01/31 | 1,033 | 1,053 | 1,020 | 1,036 | -3 | -0.3% | 53,100 |
| 2025/01/30 | 1,070 | 1,070 | 1,035 | 1,039 | -34 | -3.2% | 62,200 |
| 2025/01/29 | 1,054 | 1,074 | 1,034 | 1,073 | +7 | +0.7% | 57,700 |
| 2025/01/28 | 1,062 | 1,083 | 1,062 | 1,066 | -24 | -2.2% | 60,500 |
| 2025/01/27 | 1,070 | 1,103 | 1,055 | 1,090 | +35 | +3.3% | 142,100 |
| 2025/01/24 | 1,033 | 1,070 | 1,033 | 1,055 | +15 | +1.4% | 55,900 |
| 2025/01/23 | 1,035 | 1,054 | 1,020 | 1,040 | +4 | +0.4% | 54,300 |
| 2025/01/22 | 1,037 | 1,050 | 1,029 | 1,036 | -13 | -1.2% | 40,700 |
| 2025/01/21 | 1,061 | 1,062 | 1,029 | 1,049 | -12 | -1.1% | 47,400 |
| 2025/01/20 | 1,039 | 1,066 | 1,035 | 1,061 | +27 | +2.6% | 72,300 |
| 2025/01/17 | 1,061 | 1,061 | 1,006 | 1,034 | -51 | -4.7% | 117,200 |
| 2025/01/16 | 1,055 | 1,085 | 1,042 | 1,085 | +26 | +2.5% | 82,600 |
| 2025/01/15 | 1,079 | 1,093 | 1,057 | 1,059 | +3 | +0.3% | 44,300 |
| 2025/01/14 | 1,100 | 1,100 | 1,041 | 1,056 | -71 | -6.3% | 150,000 |
| 2025/01/10 | 1,134 | 1,162 | 1,119 | 1,127 | +11 | +1% | 76,000 |
| 2025/01/09 | 1,100 | 1,124 | 1,078 | 1,116 | +6 | +0.5% | 76,700 |
| 2025/01/08 | 1,103 | 1,114 | 1,093 | 1,110 | -1 | -0.1% | 51,900 |
| 2025/01/07 | 1,111 | 1,119 | 1,096 | 1,111 | ±0 | ±0% | 61,200 |
| 2025/01/06 | 1,127 | 1,137 | 1,092 | 1,111 | -23 | -2% | 150,500 |
| 2024/12/30 | 1,126 | 1,184 | 1,102 | 1,134 | +27 | +2.4% | 128,400 |
51～
100
件表示中 / 2585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 | 147,100円 | +17.5% | +14.6% | 1.63% | 18.59倍 | 3.12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 |
| アカツキ | 290,400円 | +9.9% | +41.7% | 3.79% | 11.96倍 | 1.02倍 |
|
スマホ向けゲームの企画・開発・配信会社。グローバルタイトルを展開。ＩＰの創出・活用に意欲 |
| アイスタイル | 50,900円 | +17.7% | +68.5% | 0.20% | 21.27倍 | 3.39倍 |
|
化粧品・美容情報サイト「アットコスメ」運営。ＥＣ・実店舗の小売りと広告等マーケ支援が柱 |
| ＣＡＣＨＤ | 204,600円 | +11.4% | +4.1% | 4.89% | 10.61倍 | 0.94倍 |
|
独立系。システム構築・運用。信託銀行、製薬業向けに強み。医薬品開発支援（ＣＲＯ）は撤退 |
| 学研ＨＤ | 94,100円 | +7.8% | +4.3% | 2.76% | 11.13倍 | 0.75倍 |
|
学習参考書や児童書でトップ。買収で塾、教室を全国展開。高齢者・介護支援住宅、保育園も拡大 |
市場注目の銘柄
チャート関連のコラム
