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 |
|---|---|---|---|---|---|---|---|
| 2021/07/16 | 3,535 | 3,590 | 3,520 | 3,525 | -35 | -1% | 13,100 |
| 2021/07/15 | 3,680 | 3,685 | 3,560 | 3,560 | -120 | -3.3% | 27,700 |
| 2021/07/14 | 3,610 | 3,720 | 3,610 | 3,680 | +65 | +1.8% | 26,400 |
| 2021/07/13 | 3,735 | 3,755 | 3,615 | 3,615 | -105 | -2.8% | 47,400 |
| 2021/07/12 | 3,530 | 3,740 | 3,530 | 3,720 | +260 | +7.5% | 69,900 |
| 2021/07/09 | 3,345 | 3,485 | 3,340 | 3,460 | +65 | +1.9% | 34,400 |
| 2021/07/08 | 3,550 | 3,580 | 3,370 | 3,395 | -115 | -3.3% | 32,100 |
| 2021/07/07 | 3,555 | 3,575 | 3,490 | 3,510 | -65 | -1.8% | 24,100 |
| 2021/07/06 | 3,475 | 3,580 | 3,470 | 3,575 | +135 | +3.9% | 26,600 |
| 2021/07/05 | 3,435 | 3,590 | 3,410 | 3,440 | +35 | +1% | 61,100 |
| 2021/07/02 | 3,430 | 3,430 | 3,335 | 3,405 | +45 | +1.3% | 14,500 |
| 2021/07/01 | 3,450 | 3,450 | 3,355 | 3,360 | -60 | -1.8% | 12,000 |
| 2021/06/30 | 3,400 | 3,450 | 3,365 | 3,420 | +80 | +2.4% | 19,500 |
| 2021/06/29 | 3,350 | 3,425 | 3,315 | 3,340 | -10 | -0.3% | 31,900 |
| 2021/06/28 | 3,375 | 3,395 | 3,340 | 3,350 | +30 | +0.9% | 15,300 |
| 2021/06/25 | 3,260 | 3,340 | 3,255 | 3,320 | +100 | +3.1% | 40,600 |
| 2021/06/24 | 3,210 | 3,245 | 3,200 | 3,220 | +35 | +1.1% | 11,100 |
| 2021/06/23 | 3,180 | 3,230 | 3,180 | 3,185 | -10 | -0.3% | 9,300 |
| 2021/06/22 | 3,165 | 3,200 | 3,110 | 3,195 | +65 | +2.1% | 25,000 |
| 2021/06/21 | 3,195 | 3,205 | 3,130 | 3,130 | -110 | -3.4% | 33,300 |
| 2021/06/18 | 3,255 | 3,305 | 3,240 | 3,240 | -5 | -0.2% | 41,900 |
| 2021/06/17 | 3,275 | 3,275 | 3,210 | 3,245 | -30 | -0.9% | 11,600 |
| 2021/06/16 | 3,285 | 3,290 | 3,205 | 3,275 | -10 | -0.3% | 23,900 |
| 2021/06/15 | 3,275 | 3,290 | 3,235 | 3,285 | +5 | +0.2% | 18,000 |
| 2021/06/14 | 3,290 | 3,300 | 3,265 | 3,280 | +30 | +0.9% | 22,700 |
| 2021/06/11 | 3,300 | 3,340 | 3,195 | 3,250 | -5 | -0.2% | 70,600 |
| 2021/06/10 | 3,345 | 3,345 | 3,225 | 3,255 | -100 | -3% | 49,300 |
| 2021/06/09 | 3,390 | 3,400 | 3,310 | 3,355 | +20 | +0.6% | 22,200 |
| 2021/06/08 | 3,390 | 3,400 | 3,320 | 3,335 | -55 | -1.6% | 15,600 |
| 2021/06/07 | 3,320 | 3,460 | 3,320 | 3,390 | +70 | +2.1% | 38,800 |
| 2021/06/04 | 3,375 | 3,375 | 3,280 | 3,320 | -55 | -1.6% | 18,100 |
| 2021/06/03 | 3,330 | 3,375 | 3,270 | 3,375 | +70 | +2.1% | 28,000 |
| 2021/06/02 | 3,270 | 3,320 | 3,245 | 3,305 | +65 | +2% | 18,700 |
| 2021/06/01 | 3,250 | 3,265 | 3,175 | 3,240 | -10 | -0.3% | 12,800 |
| 2021/05/31 | 3,255 | 3,265 | 3,195 | 3,250 | -35 | -1.1% | 13,000 |
| 2021/05/28 | 3,360 | 3,395 | 3,250 | 3,285 | -80 | -2.4% | 22,800 |
| 2021/05/27 | 3,310 | 3,435 | 3,275 | 3,365 | ±0 | ±0% | 29,200 |
| 2021/05/26 | 3,220 | 3,380 | 3,220 | 3,365 | +140 | +4.3% | 60,500 |
| 2021/05/25 | 3,055 | 3,230 | 3,055 | 3,225 | +150 | +4.9% | 46,000 |
| 2021/05/24 | 3,150 | 3,150 | 3,055 | 3,075 | -30 | -1% | 13,300 |
| 2021/05/21 | 3,085 | 3,105 | 3,055 | 3,105 | +25 | +0.8% | 13,900 |
| 2021/05/20 | 3,055 | 3,120 | 3,040 | 3,080 | +25 | +0.8% | 18,500 |
| 2021/05/19 | 3,065 | 3,145 | 3,005 | 3,055 | -15 | -0.5% | 32,500 |
| 2021/05/18 | 3,180 | 3,210 | 3,070 | 3,070 | -110 | -3.5% | 70,500 |
| 2021/05/17 | 3,200 | 3,285 | 3,090 | 3,180 | -70 | -2.2% | 79,700 |
| 2021/05/14 | 3,035 | 3,250 | 3,000 | 3,250 | +419 | +14.8% | 152,600 |
| 2021/05/13 | 2,807 | 2,868 | 2,783 | 2,831 | -26 | -0.9% | 26,100 |
| 2021/05/12 | 2,912 | 2,970 | 2,849 | 2,857 | -103 | -3.5% | 47,100 |
| 2021/05/11 | 3,005 | 3,005 | 2,932 | 2,960 | -55 | -1.8% | 21,600 |
| 2021/05/10 | 3,030 | 3,045 | 3,000 | 3,015 | -25 | -0.8% | 13,000 |
951～
1000
件表示中 / 2589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 | 153,700円 | +17.5% | +14.6% | 1.56% | 19.42倍 | 3.26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 |
| 日シス技術 | 187,800円 | +9.1% | +12.1% | 1.86% | 16.77倍 | 3.15倍 |
|
独立系のシステム開発。ソフト開発、パッケージ、システム販売、医療ビッグデータが４本柱 |
| ＢＡＳＥ | 38,300円 | +22.7% | +23.6% | 0.00% | 35.36倍 | 3.27倍 |
|
個人、小規模事業者向けＥＣプラットフォーム「ＢＡＳＥ」運営。店舗売上連動の利用料が収益源 |
| ＦＦＲＩ | 539,000円 | +40.2% | +9.5% | 0.26% | 59.62倍 | 15.29倍 |
|
サイバーセキュリティ専業。標的型攻撃防ぐ「ヤライ」で著名。防衛省など安全保障関連を強化中 |
| アカツキ | 299,500円 | +9.9% | +41.7% | 3.67% | 12.34倍 | 1.05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 |
市場注目の銘柄
チャート関連のコラム
