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 |
---|---|---|---|---|---|---|---|
2020/03/13 | 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 |
2020/02/21 | 2,403 | 2,408 | 2,351 | 2,367 | -33 | -1.4% | 12,000 |
2020/02/20 | 2,430 | 2,497 | 2,400 | 2,400 | -26 | -1.1% | 19,900 |
2020/02/19 | 2,386 | 2,438 | 2,379 | 2,426 | +40 | +1.7% | 14,600 |
2020/02/18 | 2,415 | 2,448 | 2,376 | 2,386 | +21 | +0.9% | 49,600 |
2020/02/17 | 2,311 | 2,458 | 2,311 | 2,365 | -30 | -1.3% | 85,400 |
2020/02/14 | 2,300 | 2,549 | 2,300 | 2,395 | -337 | -12.3% | 167,400 |
2020/02/13 | 2,705 | 2,819 | 2,705 | 2,732 | +47 | +1.8% | 56,400 |
2020/02/12 | 2,702 | 2,702 | 2,645 | 2,685 | +20 | +0.8% | 20,500 |
2020/02/10 | 2,650 | 2,710 | 2,639 | 2,665 | +75 | +2.9% | 27,400 |
2020/02/07 | 2,599 | 2,600 | 2,552 | 2,590 | +34 | +1.3% | 14,400 |
2020/02/06 | 2,572 | 2,572 | 2,520 | 2,556 | +48 | +1.9% | 12,600 |
2020/02/05 | 2,601 | 2,605 | 2,505 | 2,508 | +7 | +0.3% | 20,000 |
2020/02/04 | 2,470 | 2,524 | 2,461 | 2,501 | +81 | +3.3% | 21,800 |
2020/02/03 | 2,352 | 2,471 | 2,306 | 2,420 | ±0 | ±0% | 34,800 |
2020/01/31 | 2,382 | 2,455 | 2,382 | 2,420 | +39 | +1.6% | 28,200 |
2020/01/30 | 2,467 | 2,494 | 2,378 | 2,381 | -113 | -4.5% | 41,200 |
2020/01/29 | 2,550 | 2,550 | 2,487 | 2,494 | -39 | -1.5% | 27,900 |
2020/01/28 | 2,550 | 2,550 | 2,459 | 2,533 | -26 | -1% | 42,800 |
2020/01/27 | 2,585 | 2,619 | 2,482 | 2,559 | -61 | -2.3% | 40,500 |
2020/01/24 | 2,690 | 2,690 | 2,594 | 2,620 | -69 | -2.6% | 34,200 |
2020/01/23 | 2,724 | 2,724 | 2,666 | 2,689 | -4 | -0.1% | 22,700 |
2020/01/22 | 2,645 | 2,700 | 2,631 | 2,693 | +71 | +2.7% | 26,000 |
2020/01/21 | 2,642 | 2,646 | 2,560 | 2,622 | -20 | -0.8% | 33,100 |
2020/01/20 | 2,602 | 2,648 | 2,602 | 2,642 | +20 | +0.8% | 9,500 |
2020/01/17 | 2,785 | 2,785 | 2,590 | 2,622 | -108 | -4% | 37,700 |
2020/01/16 | 2,820 | 2,820 | 2,684 | 2,730 | -81 | -2.9% | 23,900 |
2020/01/15 | 2,817 | 2,836 | 2,790 | 2,811 | +2 | +0.1% | 31,900 |
2020/01/14 | 2,715 | 2,810 | 2,713 | 2,809 | +131 | +4.9% | 51,900 |
2020/01/10 | 2,690 | 2,720 | 2,652 | 2,678 | -3 | -0.1% | 19,100 |
2020/01/09 | 2,520 | 2,698 | 2,520 | 2,681 | +199 | +8% | 58,700 |
2020/01/08 | 2,592 | 2,592 | 2,430 | 2,482 | -62 | -2.4% | 37,600 |
2020/01/07 | 2,510 | 2,593 | 2,510 | 2,544 | +69 | +2.8% | 26,100 |
2020/01/06 | 2,511 | 2,530 | 2,459 | 2,475 | -86 | -3.4% | 19,300 |
2019/12/30 | 2,600 | 2,640 | 2,532 | 2,561 | -22 | -0.9% | 29,100 |
2019/12/27 | 2,589 | 2,605 | 2,532 | 2,583 | -16 | -0.6% | 25,700 |
2019/12/26 | 2,600 | 2,625 | 2,575 | 2,599 | ±0 | ±0% | 31,500 |
1151~
1200
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