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 |
|---|---|---|---|---|---|---|---|
| 2017/10/12 | 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 |
| 2017/08/23 | 1,258 | 1,279 | 1,258 | 1,272 | +17 | +1.4% | 6,700 |
| 2017/08/22 | 1,277 | 1,277 | 1,248 | 1,255 | ±0 | ±0% | 5,100 |
| 2017/08/21 | 1,285 | 1,285 | 1,255 | 1,255 | -15 | -1.2% | 8,400 |
| 2017/08/18 | 1,244 | 1,270 | 1,240 | 1,270 | +20 | +1.6% | 10,400 |
| 2017/08/17 | 1,249 | 1,250 | 1,235 | 1,250 | +11 | +0.9% | 5,400 |
| 2017/08/16 | 1,236 | 1,244 | 1,203 | 1,239 | +3 | +0.2% | 5,300 |
| 2017/08/15 | 1,258 | 1,273 | 1,230 | 1,236 | -19 | -1.5% | 6,600 |
| 2017/08/14 | 1,210 | 1,260 | 1,209 | 1,255 | +58 | +4.8% | 21,800 |
| 2017/08/10 | 1,201 | 1,208 | 1,195 | 1,197 | -10 | -0.8% | 15,100 |
| 2017/08/09 | 1,212 | 1,212 | 1,200 | 1,207 | -2 | -0.2% | 4,800 |
| 2017/08/08 | 1,215 | 1,215 | 1,201 | 1,209 | -6 | -0.5% | 6,200 |
| 2017/08/07 | 1,214 | 1,221 | 1,209 | 1,215 | +5 | +0.4% | 2,600 |
| 2017/08/04 | 1,215 | 1,218 | 1,210 | 1,210 | -1 | -0.1% | 3,200 |
| 2017/08/03 | 1,210 | 1,221 | 1,210 | 1,211 | -3 | -0.2% | 2,200 |
| 2017/08/02 | 1,214 | 1,215 | 1,210 | 1,214 | +3 | +0.2% | 4,900 |
| 2017/08/01 | 1,204 | 1,225 | 1,192 | 1,211 | +7 | +0.6% | 14,600 |
1901～
1950
件表示中 / 2623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 | 143,000円 | +17.5% | +14.6% | 1.68% | 18.07倍 | 3.03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 |
| ギフティ | 141,700円 | +49.7% | +38.8% | 0.92% | 42.06倍 | 5.51倍 |
|
商品・サービスと交換できる電子チケット・ｅギフト発券・流通を一貫展開。アジアにも進出 |
| ＣＡＣＨＤ | 202,700円 | +11.4% | +4.1% | 4.93% | 10.51倍 | 0.93倍 |
|
独立系。システム構築・運用。信託銀行、製薬業向けに強み。インドなどにＩＴ開発の現地法人 |
| ＩＤＨＤ | 238,900円 | +6.1% | +3.8% | 2.93% | 16.65倍 | 2.96倍 |
|
独立系ＳＩｅｒ。システムマネジメント軸にＩＴサービス提供。鳥取県に一部本部機能持つ拠点 |
| ＷＯＷＯＷ | 141,100円 | -0.2% | -49.9% | 2.13% | 49.98倍 | 0.59倍 |
|
日本初の民間衛星放送会社。ＢＳ、ＣＳに有料番組提供。スポーツ、音楽、ドラマ自社制作に注力 |
市場注目の銘柄
チャート関連のコラム
