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 |
---|---|---|---|---|---|---|---|
2020/07/20 | 2,579 | 2,633 | 2,547 | 2,550 | +10 | +0.4% | 19,900 |
2020/07/17 | 2,530 | 2,555 | 2,483 | 2,540 | +20 | +0.8% | 13,000 |
2020/07/16 | 2,523 | 2,588 | 2,520 | 2,520 | -3 | -0.1% | 12,700 |
2020/07/15 | 2,439 | 2,547 | 2,439 | 2,523 | +105 | +4.3% | 13,600 |
2020/07/14 | 2,561 | 2,561 | 2,415 | 2,418 | -113 | -4.5% | 33,500 |
2020/07/13 | 2,531 | 2,562 | 2,482 | 2,531 | +71 | +2.9% | 16,600 |
2020/07/10 | 2,647 | 2,647 | 2,445 | 2,460 | -145 | -5.6% | 31,000 |
2020/07/09 | 2,600 | 2,630 | 2,552 | 2,605 | +51 | +2% | 19,500 |
2020/07/08 | 2,525 | 2,590 | 2,515 | 2,554 | +29 | +1.1% | 21,200 |
2020/07/07 | 2,492 | 2,534 | 2,458 | 2,525 | +73 | +3% | 30,800 |
2020/07/06 | 2,500 | 2,542 | 2,433 | 2,452 | +6 | +0.2% | 31,900 |
2020/07/03 | 2,393 | 2,467 | 2,353 | 2,446 | +200 | +8.9% | 50,500 |
2020/07/02 | 2,328 | 2,359 | 2,205 | 2,246 | -94 | -4% | 70,400 |
2020/07/01 | 2,365 | 2,425 | 2,333 | 2,340 | -18 | -0.8% | 9,800 |
2020/06/30 | 2,399 | 2,469 | 2,358 | 2,358 | -10 | -0.4% | 22,700 |
2020/06/29 | 2,458 | 2,480 | 2,367 | 2,368 | -140 | -5.6% | 44,700 |
2020/06/26 | 2,373 | 2,540 | 2,339 | 2,508 | +208 | +9% | 86,300 |
2020/06/25 | 2,300 | 2,330 | 2,255 | 2,300 | +3 | +0.1% | 22,100 |
2020/06/24 | 2,291 | 2,326 | 2,291 | 2,297 | -10 | -0.4% | 14,800 |
2020/06/23 | 2,327 | 2,355 | 2,295 | 2,307 | -38 | -1.6% | 27,700 |
2020/06/22 | 2,391 | 2,399 | 2,331 | 2,345 | -65 | -2.7% | 21,900 |
2020/06/19 | 2,360 | 2,452 | 2,360 | 2,410 | +50 | +2.1% | 35,400 |
2020/06/18 | 2,380 | 2,390 | 2,325 | 2,360 | -20 | -0.8% | 26,700 |
2020/06/17 | 2,267 | 2,388 | 2,267 | 2,380 | +99 | +4.3% | 59,500 |
2020/06/16 | 2,161 | 2,300 | 2,161 | 2,281 | +129 | +6% | 44,300 |
2020/06/15 | 2,175 | 2,205 | 2,152 | 2,152 | -47 | -2.1% | 22,800 |
2020/06/12 | 2,059 | 2,207 | 2,050 | 2,199 | -10 | -0.5% | 44,800 |
2020/06/11 | 2,275 | 2,275 | 2,174 | 2,209 | -69 | -3% | 60,300 |
2020/06/10 | 2,330 | 2,330 | 2,265 | 2,278 | -44 | -1.9% | 25,600 |
2020/06/09 | 2,343 | 2,351 | 2,265 | 2,322 | -34 | -1.4% | 34,600 |
2020/06/08 | 2,369 | 2,379 | 2,300 | 2,356 | +51 | +2.2% | 32,700 |
2020/06/05 | 2,330 | 2,330 | 2,231 | 2,305 | -44 | -1.9% | 54,300 |
2020/06/04 | 2,350 | 2,350 | 2,278 | 2,349 | +28 | +1.2% | 47,000 |
2020/06/03 | 2,462 | 2,462 | 2,305 | 2,321 | -106 | -4.4% | 53,200 |
2020/06/02 | 2,505 | 2,510 | 2,413 | 2,427 | -63 | -2.5% | 36,300 |
2020/06/01 | 2,467 | 2,530 | 2,415 | 2,490 | +23 | +0.9% | 33,700 |
2020/05/29 | 2,332 | 2,474 | 2,300 | 2,467 | +135 | +5.8% | 44,800 |
2020/05/28 | 2,371 | 2,371 | 2,280 | 2,332 | -41 | -1.7% | 39,600 |
2020/05/27 | 2,406 | 2,420 | 2,302 | 2,373 | -61 | -2.5% | 41,200 |
2020/05/26 | 2,435 | 2,503 | 2,401 | 2,434 | ±0 | ±0% | 34,700 |
2020/05/25 | 2,504 | 2,524 | 2,399 | 2,434 | -90 | -3.6% | 50,200 |
2020/05/22 | 2,382 | 2,535 | 2,382 | 2,524 | +167 | +7.1% | 45,500 |
2020/05/21 | 2,346 | 2,380 | 2,313 | 2,357 | +22 | +0.9% | 33,900 |
2020/05/20 | 2,299 | 2,335 | 2,281 | 2,335 | +71 | +3.1% | 42,500 |
2020/05/19 | 2,285 | 2,325 | 2,264 | 2,264 | -7 | -0.3% | 26,800 |
2020/05/18 | 2,345 | 2,345 | 2,261 | 2,271 | +9 | +0.4% | 21,300 |
2020/05/15 | 2,488 | 2,505 | 2,260 | 2,262 | -113 | -4.8% | 116,900 |
2020/05/14 | 2,343 | 2,400 | 2,327 | 2,375 | +34 | +1.5% | 34,400 |
2020/05/13 | 2,290 | 2,374 | 2,290 | 2,341 | +1 | ±0% | 16,200 |
2020/05/12 | 2,350 | 2,401 | 2,315 | 2,340 | -24 | -1% | 40,300 |
1051~
1100
件表示中 / 2446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 | 217,700円 | +12.3% | +10.6% | 1.52% | 13.52倍 | 1.80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 |
PRTIMES | 157,100円 | +19.8% | +10.0% | 0.00% | 16.57倍 | 3.34倍 |
|
プレスリリース配信サイト「PRTIMES」を運営。原稿制作など関連サービス手がける |
IMAGICAG | 47,200円 | -3.7% | -78.5% | 3.18% | - | 0.55倍 |
|
映像制作軸に企画、放送、機器開発・販売等を展開。動画配信事業者向け映像制作サービスに注力 |
豆蔵デジ | 130,000円 | +10.1% | +12.6% | 4.58% | 15.27倍 | 9.23倍 |
|
旧豆蔵HDから派生した独立系SI。大企業コンサルに実績。自動車やロボットの上流開発強い |
MDV | 52,100円 | +24.6% | -9.4% | 1.25% | 19.90倍 | 5.09倍 |
|
医療機関、製薬向けに医療・医薬品データのネットワーク化と利活用の両サービスを提供 |
市場注目の銘柄
チャート関連のコラム