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 |
|---|---|---|---|---|---|---|---|
| 2017/12/04 | 2,019 | 2,159 | 2,012 | 2,055 | +76 | +3.8% | 69,700 |
| 2017/12/01 | 1,956 | 2,017 | 1,931 | 1,979 | -1 | -0.1% | 54,100 |
| 2017/11/30 | 1,854 | 1,980 | 1,845 | 1,980 | +153 | +8.4% | 51,800 |
| 2017/11/29 | 1,736 | 1,847 | 1,736 | 1,827 | +65 | +3.7% | 18,400 |
| 2017/11/28 | 1,740 | 1,773 | 1,702 | 1,762 | +12 | +0.7% | 14,600 |
| 2017/11/27 | 1,898 | 1,900 | 1,750 | 1,750 | -120 | -6.4% | 33,200 |
| 2017/11/24 | 1,780 | 1,886 | 1,780 | 1,870 | +121 | +6.9% | 48,400 |
| 2017/11/22 | 1,691 | 1,770 | 1,675 | 1,749 | +58 | +3.4% | 24,900 |
| 2017/11/21 | 1,643 | 1,750 | 1,639 | 1,691 | +72 | +4.4% | 31,000 |
| 2017/11/20 | 1,645 | 1,645 | 1,595 | 1,619 | -9 | -0.6% | 17,400 |
| 2017/11/17 | 1,649 | 1,677 | 1,605 | 1,628 | -52 | -3.1% | 25,900 |
| 2017/11/16 | 1,651 | 1,700 | 1,605 | 1,680 | -20 | -1.2% | 37,300 |
| 2017/11/15 | 1,476 | 1,783 | 1,460 | 1,700 | +196 | +13% | 140,500 |
| 2017/11/14 | 1,503 | 1,563 | 1,431 | 1,504 | -33 | -2.1% | 168,900 |
| 2017/11/13 | 1,402 | 1,537 | 1,402 | 1,537 | +300 | +24.3% | 194,600 |
| 2017/11/10 | 1,223 | 1,238 | 1,223 | 1,237 | +14 | +1.1% | 3,900 |
| 2017/11/09 | 1,269 | 1,289 | 1,223 | 1,223 | -35 | -2.8% | 27,100 |
| 2017/11/08 | 1,254 | 1,260 | 1,230 | 1,258 | +4 | +0.3% | 11,500 |
| 2017/11/07 | 1,278 | 1,278 | 1,251 | 1,254 | -18 | -1.4% | 4,500 |
| 2017/11/06 | 1,231 | 1,272 | 1,231 | 1,272 | +37 | +3% | 22,100 |
| 2017/11/02 | 1,230 | 1,235 | 1,225 | 1,235 | +5 | +0.4% | 5,600 |
| 2017/11/01 | 1,230 | 1,234 | 1,217 | 1,230 | ±0 | ±0% | 17,100 |
| 2017/10/31 | 1,213 | 1,230 | 1,213 | 1,230 | +17 | +1.4% | 15,100 |
| 2017/10/30 | 1,236 | 1,238 | 1,190 | 1,213 | -23 | -1.9% | 34,000 |
| 2017/10/27 | 1,239 | 1,241 | 1,220 | 1,236 | -1 | -0.1% | 13,100 |
| 2017/10/26 | 1,237 | 1,238 | 1,227 | 1,237 | +1 | +0.1% | 5,300 |
| 2017/10/25 | 1,230 | 1,246 | 1,220 | 1,236 | +8 | +0.7% | 11,700 |
| 2017/10/24 | 1,226 | 1,239 | 1,212 | 1,228 | -13 | -1% | 7,500 |
| 2017/10/23 | 1,243 | 1,250 | 1,236 | 1,241 | -15 | -1.2% | 9,300 |
| 2017/10/20 | 1,206 | 1,256 | 1,201 | 1,256 | +55 | +4.6% | 29,500 |
| 2017/10/19 | 1,202 | 1,202 | 1,194 | 1,201 | +8 | +0.7% | 5,100 |
| 2017/10/18 | 1,204 | 1,204 | 1,193 | 1,193 | -11 | -0.9% | 2,600 |
| 2017/10/17 | 1,187 | 1,205 | 1,187 | 1,204 | +24 | +2% | 9,300 |
| 2017/10/16 | 1,181 | 1,210 | 1,175 | 1,180 | -8 | -0.7% | 10,600 |
| 2017/10/13 | 1,208 | 1,208 | 1,171 | 1,188 | -19 | -1.6% | 13,400 |
| 2017/10/12 | 1,198 | 1,207 | 1,192 | 1,207 | +9 | +0.8% | 6,200 |
| 2017/10/11 | 1,207 | 1,208 | 1,190 | 1,198 | ±0 | ±0% | 9,700 |
| 2017/10/10 | 1,207 | 1,207 | 1,180 | 1,198 | +18 | +1.5% | 12,200 |
| 2017/10/06 | 1,199 | 1,213 | 1,180 | 1,180 | -19 | -1.6% | 8,800 |
| 2017/10/05 | 1,198 | 1,210 | 1,160 | 1,199 | -8 | -0.7% | 24,200 |
| 2017/10/04 | 1,277 | 1,280 | 1,193 | 1,207 | -53 | -4.2% | 78,500 |
| 2017/10/03 | 1,415 | 1,415 | 1,241 | 1,260 | +145 | +13% | 466,700 |
| 2017/10/02 | 1,105 | 1,122 | 1,105 | 1,115 | +5 | +0.5% | 2,000 |
| 2017/09/29 | 1,121 | 1,121 | 1,102 | 1,110 | -11 | -1% | 12,800 |
| 2017/09/28 | 1,094 | 1,129 | 1,094 | 1,121 | +21 | +1.9% | 11,600 |
| 2017/09/27 | 1,108 | 1,108 | 1,085 | 1,100 | -8 | -0.7% | 8,700 |
| 2017/09/26 | 1,127 | 1,154 | 1,068 | 1,108 | -18 | -1.6% | 19,100 |
| 2017/09/25 | 1,113 | 1,129 | 1,113 | 1,126 | +13 | +1.2% | 2,900 |
| 2017/09/22 | 1,115 | 1,116 | 1,110 | 1,113 | +2 | +0.2% | 5,200 |
| 2017/09/21 | 1,105 | 1,116 | 1,101 | 1,111 | -9 | -0.8% | 9,300 |
1801～
1850
件表示中 / 2558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 | 128,600円 | +26.8% | +36.0% | 1.09% | 19.47倍 | 2.96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 |
| ＣＡＲＴＡ ＨＤ | 154,500円 | +3.0% | +0.7% | 3.75% | 21.72倍 | 1.62倍 |
|
電通グループ傘下。ネット専業２社が統合。メディアプランニングや広告配信システムが柱 |
| オ ロ | 244,200円 | +15.7% | +5.7% | 2.05% | 18.53倍 | 3.78倍 |
|
自社開発ＥＲＰソフト提供。Ｗｅｂ活用のマーケティング支援も。アジア各地に現法立ち上げ |
| アイスタイル | 45,300円 | +17.7% | +68.5% | 0.22% | 18.91倍 | 3.02倍 |
|
化粧品・美容情報サイト「アットコスメ」運営。ＥＣ・実店舗の小売りと広告等マーケ支援が柱 |
| バンクイノベ | 900,000円 | +2.8% | +2.8% | 0.00% | 44.71倍 | 8.01倍 |
|
「メメントモリ」などスマホゲームを開発・運営。点数絞り大作も志向。デザイナー内製化に特色 |
市場注目の銘柄
チャート関連のコラム
