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 |
---|---|---|---|---|---|---|---|
2020/08/12 | 2,916 | 2,920 | 2,705 | 2,768 | -198 | -6.7% | 85,500 |
2020/08/11 | 3,015 | 3,030 | 2,841 | 2,966 | -49 | -1.6% | 41,800 |
2020/08/07 | 3,040 | 3,050 | 2,956 | 3,015 | -80 | -2.6% | 33,200 |
2020/08/06 | 2,890 | 3,120 | 2,865 | 3,095 | +236 | +8.3% | 57,600 |
2020/08/05 | 2,900 | 2,930 | 2,850 | 2,859 | -56 | -1.9% | 23,200 |
2020/08/04 | 2,787 | 2,929 | 2,747 | 2,915 | +178 | +6.5% | 32,400 |
2020/08/03 | 2,850 | 2,857 | 2,713 | 2,737 | -33 | -1.2% | 27,200 |
2020/07/31 | 2,714 | 2,820 | 2,700 | 2,770 | +56 | +2.1% | 35,300 |
2020/07/30 | 2,595 | 2,778 | 2,569 | 2,714 | +196 | +7.8% | 62,900 |
2020/07/29 | 2,501 | 2,555 | 2,470 | 2,518 | -21 | -0.8% | 19,400 |
2020/07/28 | 2,554 | 2,592 | 2,509 | 2,539 | -15 | -0.6% | 14,900 |
2020/07/27 | 2,532 | 2,562 | 2,512 | 2,554 | +16 | +0.6% | 18,600 |
2020/07/22 | 2,592 | 2,592 | 2,525 | 2,538 | -19 | -0.7% | 7,700 |
2020/07/21 | 2,550 | 2,620 | 2,550 | 2,557 | +7 | +0.3% | 17,700 |
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 |
1051~
1100
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