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 |
|---|---|---|---|---|---|---|---|
| 2017/11/06 | 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 |
| 2017/09/20 | 1,115 | 1,122 | 1,115 | 1,120 | -12 | -1.1% | 7,900 |
| 2017/09/19 | 1,138 | 1,138 | 1,124 | 1,132 | -6 | -0.5% | 5,200 |
| 2017/09/15 | 1,104 | 1,150 | 1,104 | 1,138 | +14 | +1.2% | 10,700 |
| 2017/09/14 | 1,151 | 1,157 | 1,124 | 1,124 | -27 | -2.3% | 16,600 |
| 2017/09/13 | 1,152 | 1,164 | 1,145 | 1,151 | -19 | -1.6% | 10,200 |
| 2017/09/12 | 1,170 | 1,170 | 1,164 | 1,170 | +7 | +0.6% | 1,500 |
| 2017/09/11 | 1,192 | 1,192 | 1,163 | 1,163 | +1 | +0.1% | 5,600 |
| 2017/09/08 | 1,162 | 1,200 | 1,161 | 1,162 | ±0 | ±0% | 8,000 |
| 2017/09/07 | 1,187 | 1,187 | 1,162 | 1,162 | -8 | -0.7% | 2,800 |
| 2017/09/06 | 1,183 | 1,183 | 1,164 | 1,170 | -3 | -0.3% | 11,100 |
| 2017/09/05 | 1,200 | 1,206 | 1,151 | 1,173 | -27 | -2.3% | 7,400 |
| 2017/09/04 | 1,214 | 1,224 | 1,200 | 1,200 | -14 | -1.2% | 3,100 |
| 2017/09/01 | 1,201 | 1,214 | 1,200 | 1,214 | +14 | +1.2% | 3,900 |
| 2017/08/31 | 1,221 | 1,221 | 1,200 | 1,200 | -4 | -0.3% | 4,100 |
| 2017/08/30 | 1,225 | 1,225 | 1,180 | 1,204 | -17 | -1.4% | 15,600 |
| 2017/08/29 | 1,217 | 1,229 | 1,217 | 1,221 | +5 | +0.4% | 3,100 |
| 2017/08/28 | 1,248 | 1,249 | 1,216 | 1,216 | -30 | -2.4% | 3,900 |
| 2017/08/25 | 1,251 | 1,257 | 1,246 | 1,246 | -14 | -1.1% | 1,900 |
| 2017/08/24 | 1,275 | 1,275 | 1,250 | 1,260 | -12 | -0.9% | 3,100 |
1851～
1900
件表示中 / 2589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 | 153,700円 | +17.5% | +14.6% | 1.56% | 19.42倍 | 3.26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 |
| 日シス技術 | 187,800円 | +9.1% | +12.1% | 1.86% | 16.77倍 | 3.15倍 |
|
独立系のシステム開発。ソフト開発、パッケージ、システム販売、医療ビッグデータが４本柱 |
| ＢＡＳＥ | 38,300円 | +22.7% | +23.6% | 0.00% | 35.36倍 | 3.27倍 |
|
個人、小規模事業者向けＥＣプラットフォーム「ＢＡＳＥ」運営。店舗売上連動の利用料が収益源 |
| ＦＦＲＩ | 539,000円 | +40.2% | +9.5% | 0.26% | 59.62倍 | 15.29倍 |
|
サイバーセキュリティ専業。標的型攻撃防ぐ「ヤライ」で著名。防衛省など安全保障関連を強化中 |
| アカツキ | 299,500円 | +9.9% | +41.7% | 3.67% | 12.34倍 | 1.05倍 |
|
スマホ向けゲームの企画・開発・配信会社。グローバルタイトルを展開。ＩＰの創出・活用に意欲 |
市場注目の銘柄
チャート関連のコラム
