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 |
|---|---|---|---|---|---|---|---|
| 2024/09/09 | 2,201 | 2,314 | 2,201 | 2,314 | +29 | +1.3% | 31,400 |
| 2024/09/06 | 2,312 | 2,316 | 2,245 | 2,285 | -6 | -0.3% | 20,900 |
| 2024/09/05 | 2,240 | 2,336 | 2,236 | 2,291 | +51 | +2.3% | 26,200 |
| 2024/09/04 | 2,276 | 2,306 | 2,215 | 2,240 | -131 | -5.5% | 74,800 |
| 2024/09/03 | 2,333 | 2,378 | 2,300 | 2,371 | +19 | +0.8% | 19,500 |
| 2024/09/02 | 2,409 | 2,471 | 2,343 | 2,352 | -52 | -2.2% | 28,500 |
| 2024/08/30 | 2,369 | 2,404 | 2,345 | 2,404 | +34 | +1.4% | 25,300 |
| 2024/08/29 | 2,367 | 2,420 | 2,340 | 2,370 | -42 | -1.7% | 41,800 |
| 2024/08/28 | 2,437 | 2,467 | 2,379 | 2,412 | -10 | -0.4% | 66,100 |
| 2024/08/27 | 2,398 | 2,469 | 2,341 | 2,422 | +47 | +2% | 97,300 |
| 2024/08/26 | 2,212 | 2,415 | 2,209 | 2,375 | +160 | +7.2% | 391,400 |
| 2024/08/23 | 2,240 | 2,260 | 2,198 | 2,215 | -35 | -1.6% | 132,900 |
| 2024/08/22 | 2,132 | 2,322 | 2,132 | 2,250 | +120 | +5.6% | 183,600 |
| 2024/08/21 | 2,136 | 2,172 | 2,113 | 2,130 | -36 | -1.7% | 86,800 |
| 2024/08/20 | 2,217 | 2,236 | 2,144 | 2,166 | -187 | -7.9% | 183,400 |
| 2024/08/19 | 2,360 | 2,380 | 2,307 | 2,353 | -26 | -1.1% | 35,100 |
| 2024/08/16 | 2,392 | 2,403 | 2,316 | 2,379 | +16 | +0.7% | 62,500 |
| 2024/08/15 | 2,375 | 2,425 | 2,309 | 2,363 | -62 | -2.6% | 54,400 |
| 2024/08/14 | 2,400 | 2,449 | 2,340 | 2,425 | +74 | +3.1% | 114,300 |
| 2024/08/13 | 2,223 | 2,351 | 2,150 | 2,351 | +440 | +23% | 250,800 |
| 2024/08/09 | 1,878 | 1,961 | 1,851 | 1,911 | +59 | +3.2% | 14,900 |
| 2024/08/08 | 1,821 | 1,927 | 1,820 | 1,852 | +5 | +0.3% | 10,900 |
| 2024/08/07 | 1,734 | 1,877 | 1,732 | 1,847 | +90 | +5.1% | 39,100 |
| 2024/08/06 | 1,800 | 1,870 | 1,722 | 1,757 | +54 | +3.2% | 54,500 |
| 2024/08/05 | 1,853 | 1,856 | 1,649 | 1,703 | -253 | -12.9% | 76,200 |
| 2024/08/02 | 2,000 | 2,017 | 1,951 | 1,956 | -94 | -4.6% | 34,000 |
| 2024/08/01 | 2,099 | 2,138 | 2,050 | 2,050 | -83 | -3.9% | 18,500 |
| 2024/07/31 | 2,100 | 2,144 | 2,100 | 2,133 | +12 | +0.6% | 6,400 |
| 2024/07/30 | 2,156 | 2,169 | 2,121 | 2,121 | -49 | -2.3% | 2,200 |
| 2024/07/29 | 2,152 | 2,180 | 2,121 | 2,170 | +38 | +1.8% | 13,700 |
| 2024/07/26 | 2,168 | 2,180 | 2,105 | 2,132 | -36 | -1.7% | 11,300 |
| 2024/07/25 | 2,150 | 2,207 | 2,150 | 2,168 | -7 | -0.3% | 20,300 |
| 2024/07/24 | 2,168 | 2,191 | 2,152 | 2,175 | +13 | +0.6% | 4,400 |
| 2024/07/23 | 2,220 | 2,221 | 2,162 | 2,162 | -41 | -1.9% | 6,000 |
| 2024/07/22 | 2,228 | 2,248 | 2,161 | 2,203 | -10 | -0.5% | 16,100 |
| 2024/07/19 | 2,171 | 2,213 | 2,149 | 2,213 | +48 | +2.2% | 11,200 |
| 2024/07/18 | 2,163 | 2,198 | 2,137 | 2,165 | +3 | +0.1% | 8,100 |
| 2024/07/17 | 2,142 | 2,168 | 2,139 | 2,162 | +20 | +0.9% | 12,500 |
| 2024/07/16 | 2,166 | 2,166 | 2,113 | 2,142 | +17 | +0.8% | 12,100 |
| 2024/07/12 | 2,085 | 2,160 | 2,084 | 2,125 | +52 | +2.5% | 25,900 |
| 2024/07/11 | 2,080 | 2,080 | 2,045 | 2,073 | +4 | +0.2% | 22,400 |
| 2024/07/10 | 2,098 | 2,098 | 2,026 | 2,069 | -1 | ±0% | 14,600 |
| 2024/07/09 | 2,100 | 2,100 | 2,064 | 2,070 | -3 | -0.1% | 2,200 |
| 2024/07/08 | 2,087 | 2,087 | 2,053 | 2,073 | -14 | -0.7% | 4,100 |
| 2024/07/05 | 2,096 | 2,106 | 2,080 | 2,087 | -4 | -0.2% | 6,000 |
| 2024/07/04 | 2,055 | 2,116 | 2,055 | 2,091 | +38 | +1.9% | 19,900 |
| 2024/07/03 | 2,031 | 2,068 | 2,031 | 2,053 | +22 | +1.1% | 20,300 |
| 2024/07/02 | 2,009 | 2,048 | 2,005 | 2,031 | +28 | +1.4% | 13,500 |
| 2024/07/01 | 2,034 | 2,034 | 1,995 | 2,003 | -31 | -1.5% | 25,500 |
| 2024/06/28 | 2,052 | 2,052 | 2,024 | 2,034 | -5 | -0.2% | 22,300 |
51～
100
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
