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 |
|---|---|---|---|---|---|---|---|
| 2025/01/17 | 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 |
| 2024/12/27 | 1,100 | 1,127 | 1,044 | 1,107 | -2,133 | -65.8% | 99,200 |
| 2024/12/26 | 3,240 | 3,265 | 3,180 | 3,240 | -40 | -1.2% | 33,900 |
| 2024/12/25 | 3,195 | 3,325 | 3,195 | 3,280 | +85 | +2.7% | 30,300 |
| 2024/12/24 | 3,290 | 3,290 | 3,185 | 3,195 | -55 | -1.7% | 25,700 |
| 2024/12/23 | 3,310 | 3,360 | 3,250 | 3,250 | -65 | -2% | 36,900 |
| 2024/12/20 | 3,380 | 3,425 | 3,315 | 3,315 | -50 | -1.5% | 68,500 |
| 2024/12/19 | 3,245 | 3,395 | 3,220 | 3,365 | +75 | +2.3% | 45,100 |
| 2024/12/18 | 3,210 | 3,295 | 3,200 | 3,290 | +35 | +1.1% | 30,800 |
| 2024/12/17 | 3,300 | 3,315 | 3,235 | 3,255 | -45 | -1.4% | 21,900 |
| 2024/12/16 | 3,280 | 3,325 | 3,220 | 3,300 | +10 | +0.3% | 50,800 |
| 2024/12/13 | 3,215 | 3,350 | 3,190 | 3,290 | +75 | +2.3% | 55,700 |
| 2024/12/12 | 3,285 | 3,315 | 3,205 | 3,215 | -5 | -0.2% | 41,000 |
| 2024/12/11 | 3,140 | 3,250 | 3,140 | 3,220 | +80 | +2.5% | 40,700 |
| 2024/12/10 | 3,155 | 3,215 | 3,115 | 3,140 | -85 | -2.6% | 48,900 |
| 2024/12/09 | 3,185 | 3,255 | 3,140 | 3,225 | +165 | +5.4% | 92,500 |
| 2024/12/06 | 3,015 | 3,105 | 2,980 | 3,060 | +50 | +1.7% | 101,300 |
| 2024/12/05 | 3,010 | 3,070 | 2,922 | 3,010 | +200 | +7.1% | 130,600 |
| 2024/12/04 | 2,881 | 2,905 | 2,772 | 2,810 | -71 | -2.5% | 73,600 |
| 2024/12/03 | 2,923 | 2,930 | 2,873 | 2,881 | -6 | -0.2% | 38,200 |
| 2024/12/02 | 2,947 | 2,975 | 2,844 | 2,887 | -110 | -3.7% | 57,900 |
| 2024/11/29 | 2,862 | 3,020 | 2,807 | 2,997 | +185 | +6.6% | 112,100 |
| 2024/11/28 | 2,773 | 2,853 | 2,738 | 2,812 | -11 | -0.4% | 45,200 |
| 2024/11/27 | 2,849 | 2,850 | 2,700 | 2,823 | +52 | +1.9% | 54,400 |
| 2024/11/26 | 2,666 | 2,771 | 2,651 | 2,771 | +104 | +3.9% | 33,000 |
| 2024/11/25 | 2,716 | 2,727 | 2,664 | 2,667 | -70 | -2.6% | 35,000 |
| 2024/11/22 | 2,746 | 2,746 | 2,673 | 2,737 | -9 | -0.3% | 26,800 |
| 2024/11/21 | 2,749 | 2,793 | 2,675 | 2,746 | -53 | -1.9% | 67,800 |
| 2024/11/20 | 2,639 | 2,799 | 2,624 | 2,799 | +110 | +4.1% | 61,500 |
| 2024/11/19 | 2,475 | 2,689 | 2,475 | 2,689 | +259 | +10.7% | 119,400 |
| 2024/11/18 | 2,400 | 2,440 | 2,350 | 2,430 | +41 | +1.7% | 76,100 |
| 2024/11/15 | 2,361 | 2,389 | 2,230 | 2,389 | +328 | +15.9% | 203,300 |
| 2024/11/14 | 2,100 | 2,138 | 2,057 | 2,061 | -20 | -1% | 40,800 |
| 2024/11/13 | 2,129 | 2,164 | 2,071 | 2,081 | -48 | -2.3% | 34,200 |
| 2024/11/12 | 2,165 | 2,181 | 2,118 | 2,129 | -2 | -0.1% | 31,400 |
| 2024/11/11 | 2,143 | 2,173 | 2,131 | 2,131 | -8 | -0.4% | 9,200 |
| 2024/11/08 | 2,184 | 2,184 | 2,134 | 2,139 | +5 | +0.2% | 20,200 |
| 2024/11/07 | 2,176 | 2,188 | 2,125 | 2,134 | -23 | -1.1% | 20,400 |
| 2024/11/06 | 2,174 | 2,219 | 2,157 | 2,157 | -16 | -0.7% | 16,700 |
| 2024/11/05 | 2,178 | 2,224 | 2,149 | 2,173 | -4 | -0.2% | 10,800 |
| 2024/11/01 | 2,191 | 2,206 | 2,163 | 2,177 | -30 | -1.4% | 14,100 |
51～
100
件表示中 / 2545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 | 140,300円 | +26.8% | +36.0% | 1.00% | 21.24倍 | 3.23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 |
| プレイド | 103,000円 | +23.5% | +117.4% | 0.00% | 104.67倍 | 13.34倍 |
|
Ｗｅｂサイト・アプリの顧客分析プラットフォーム「ＫＡＲＴＥ」を展開。米グーグルと戦略提携 |
| ＩＴＦＯＲ | 145,000円 | +6.5% | +0.1% | 3.45% | 13.93倍 | 2.05倍 |
|
独自ソフト等を地方の金融機関・自治体・百貨店へ展開、債権管理や決済に強み。業務受託併営 |
| ソラコム | 88,600円 | +13.5% | +0.3% | 0.00% | 128.96倍 | 4.15倍 |
|
ＩｏＴ向けのデータ通信を軸に、デバイスやクラウドを国内外で展開。ＫＤＤＩの持分法会社 |
| ＤＩＴ | 252,600円 | +20.7% | +20.4% | 2.61% | 19.13倍 | 5.17倍 |
|
独立系情報サービス会社。ソフトウェア開発の比重が９割超。金融、通信などに顧客企業多い |
市場注目の銘柄
チャート関連のコラム
