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 |
|---|---|---|---|---|---|---|---|
| 2021/03/04 | 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 |
| 2021/01/07 | 4,015 | 4,030 | 3,850 | 3,960 | -80 | -2% | 89,200 |
| 2021/01/06 | 3,875 | 4,135 | 3,810 | 4,040 | +145 | +3.7% | 153,900 |
| 2021/01/05 | 3,820 | 3,925 | 3,645 | 3,895 | +60 | +1.6% | 94,200 |
| 2021/01/04 | 3,585 | 3,900 | 3,585 | 3,835 | +280 | +7.9% | 168,400 |
| 2020/12/30 | 3,400 | 3,595 | 3,320 | 3,555 | +335 | +10.4% | 178,300 |
| 2020/12/29 | 3,125 | 3,250 | 3,105 | 3,220 | +145 | +4.7% | 60,600 |
| 2020/12/28 | 3,105 | 3,125 | 3,025 | 3,075 | -50 | -1.6% | 42,600 |
| 2020/12/25 | 3,095 | 3,130 | 2,998 | 3,125 | +35 | +1.1% | 47,000 |
| 2020/12/24 | 3,100 | 3,115 | 3,025 | 3,090 | +20 | +0.7% | 31,800 |
| 2020/12/23 | 3,035 | 3,140 | 3,030 | 3,070 | +78 | +2.6% | 46,200 |
| 2020/12/22 | 3,120 | 3,125 | 2,978 | 2,992 | -168 | -5.3% | 136,200 |
| 2020/12/21 | 3,200 | 3,220 | 3,145 | 3,160 | -55 | -1.7% | 42,600 |
| 2020/12/18 | 3,280 | 3,285 | 3,170 | 3,215 | -35 | -1.1% | 36,600 |
1001～
1050
件表示中 / 2547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 | 120,500円 | +26.8% | +36.0% | 1.16% | 18.24倍 | 2.77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 |
| ＩＴＦＯＲ | 133,400円 | +6.5% | +0.1% | 3.75% | 12.81倍 | 1.88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 |
| 都築電 | 186,200円 | -17.5% | -3.6% | 4.89% | 8.23倍 | 0.83倍 |
|
独立系。ＩＴ支援の情報システムに集中。電子デバイスは２４年１月売却。大株主に麻生、富士通 |
| ＱＰＳ研究 | 82,500円 | +72.4% | - | 0.00% | - | 4.90倍 |
|
九州大発祥のベンチャー。小型ＳＡＲ衛星を開発・製造し宇宙から撮影した画像データを販売 |
| ＩＧポート | 166,800円 | +9.7% | +24.5% | 0.90% | 28.59倍 | 4.27倍 |
|
映画、テレビ、配信等向けアニメ制作と版権収入が主柱。子会社にコミック専門出版社も |
市場注目の銘柄
チャート関連のコラム
