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 |
---|---|---|---|---|---|---|---|
2020/05/11 | 2,270 | 2,364 | 2,243 | 2,364 | +108 | +4.8% | 65,300 |
2020/05/08 | 2,340 | 2,367 | 2,254 | 2,256 | -23 | -1% | 30,500 |
2020/05/07 | 2,350 | 2,400 | 2,269 | 2,279 | -49 | -2.1% | 37,200 |
2020/05/01 | 2,384 | 2,384 | 2,285 | 2,328 | -56 | -2.3% | 15,900 |
2020/04/30 | 2,460 | 2,460 | 2,344 | 2,384 | -1 | ±0% | 32,400 |
2020/04/28 | 2,327 | 2,387 | 2,251 | 2,385 | +58 | +2.5% | 21,100 |
2020/04/27 | 2,341 | 2,434 | 2,327 | 2,327 | +2 | +0.1% | 68,700 |
2020/04/24 | 2,305 | 2,365 | 2,295 | 2,325 | -28 | -1.2% | 17,500 |
2020/04/23 | 2,356 | 2,408 | 2,300 | 2,353 | +43 | +1.9% | 25,700 |
2020/04/22 | 2,406 | 2,429 | 2,291 | 2,310 | -196 | -7.8% | 67,100 |
2020/04/21 | 2,575 | 2,641 | 2,506 | 2,506 | -136 | -5.1% | 21,100 |
2020/04/20 | 2,606 | 2,663 | 2,553 | 2,642 | +36 | +1.4% | 27,000 |
2020/04/17 | 2,585 | 2,647 | 2,541 | 2,606 | +18 | +0.7% | 47,500 |
2020/04/16 | 2,550 | 2,588 | 2,500 | 2,588 | +63 | +2.5% | 34,300 |
2020/04/15 | 2,521 | 2,547 | 2,450 | 2,525 | +4 | +0.2% | 33,700 |
2020/04/14 | 2,373 | 2,547 | 2,373 | 2,521 | +153 | +6.5% | 35,600 |
2020/04/13 | 2,275 | 2,431 | 2,260 | 2,368 | +143 | +6.4% | 51,700 |
2020/04/10 | 2,180 | 2,229 | 2,125 | 2,225 | +46 | +2.1% | 24,800 |
2020/04/09 | 2,180 | 2,212 | 2,140 | 2,179 | -6 | -0.3% | 9,600 |
2020/04/08 | 2,200 | 2,231 | 2,139 | 2,185 | -4 | -0.2% | 12,600 |
2020/04/07 | 2,166 | 2,213 | 2,140 | 2,189 | +104 | +5% | 17,000 |
2020/04/06 | 2,000 | 2,134 | 1,988 | 2,085 | +97 | +4.9% | 10,500 |
2020/04/03 | 2,079 | 2,079 | 1,967 | 1,988 | -13 | -0.6% | 13,300 |
2020/04/02 | 2,167 | 2,168 | 2,001 | 2,001 | -121 | -5.7% | 15,400 |
2020/04/01 | 2,077 | 2,181 | 2,077 | 2,122 | +46 | +2.2% | 60,400 |
2020/03/31 | 2,120 | 2,120 | 2,050 | 2,076 | +56 | +2.8% | 24,300 |
2020/03/30 | 1,990 | 2,060 | 1,976 | 2,020 | -24 | -1.2% | 12,100 |
2020/03/27 | 2,056 | 2,068 | 2,020 | 2,044 | +69 | +3.5% | 14,600 |
2020/03/26 | 2,031 | 2,031 | 1,956 | 1,975 | -67 | -3.3% | 17,600 |
2020/03/25 | 2,070 | 2,107 | 2,022 | 2,042 | +53 | +2.7% | 37,000 |
2020/03/24 | 1,920 | 2,016 | 1,891 | 1,989 | +146 | +7.9% | 45,000 |
2020/03/23 | 1,841 | 1,875 | 1,808 | 1,843 | +1 | +0.1% | 7,300 |
2020/03/19 | 1,950 | 1,952 | 1,754 | 1,842 | -63 | -3.3% | 45,400 |
2020/03/18 | 2,025 | 2,074 | 1,899 | 1,905 | -120 | -5.9% | 18,400 |
2020/03/17 | 1,939 | 2,063 | 1,939 | 2,025 | +28 | +1.4% | 55,800 |
2020/03/16 | 1,960 | 2,049 | 1,912 | 1,997 | +14 | +0.7% | 20,500 |
2020/03/13 | 1,815 | 2,034 | 1,814 | 1,983 | +8 | +0.4% | 87,600 |
2020/03/12 | 1,960 | 2,150 | 1,940 | 1,975 | -8 | -0.4% | 43,800 |
2020/03/11 | 2,002 | 2,064 | 1,955 | 1,983 | -19 | -0.9% | 32,300 |
2020/03/10 | 1,885 | 2,079 | 1,783 | 2,002 | +37 | +1.9% | 60,300 |
2020/03/09 | 2,070 | 2,120 | 1,935 | 1,965 | -205 | -9.4% | 72,800 |
2020/03/06 | 2,126 | 2,199 | 2,111 | 2,170 | -19 | -0.9% | 36,300 |
2020/03/05 | 2,209 | 2,237 | 2,133 | 2,189 | +30 | +1.4% | 34,100 |
2020/03/04 | 2,180 | 2,180 | 2,105 | 2,159 | -31 | -1.4% | 32,300 |
2020/03/03 | 2,392 | 2,392 | 2,190 | 2,190 | -159 | -6.8% | 38,200 |
2020/03/02 | 2,026 | 2,394 | 2,026 | 2,349 | +304 | +14.9% | 80,700 |
2020/02/28 | 2,041 | 2,175 | 2,026 | 2,045 | -109 | -5.1% | 66,700 |
2020/02/27 | 2,217 | 2,218 | 2,070 | 2,154 | -13 | -0.6% | 68,200 |
2020/02/26 | 2,212 | 2,265 | 2,131 | 2,167 | -85 | -3.8% | 51,200 |
2020/02/25 | 2,300 | 2,321 | 2,235 | 2,252 | -115 | -4.9% | 56,800 |
1101~
1150
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