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 |
|---|---|---|---|---|---|---|---|
| 2017/08/23 | 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 |
| 2017/07/31 | 1,208 | 1,208 | 1,200 | 1,204 | +1 | +0.1% | 3,400 |
| 2017/07/28 | 1,216 | 1,221 | 1,203 | 1,203 | -13 | -1.1% | 8,900 |
| 2017/07/27 | 1,225 | 1,225 | 1,211 | 1,216 | ±0 | ±0% | 3,800 |
| 2017/07/26 | 1,220 | 1,222 | 1,211 | 1,216 | -3 | -0.2% | 3,900 |
| 2017/07/25 | 1,230 | 1,231 | 1,213 | 1,219 | -7 | -0.6% | 5,800 |
| 2017/07/24 | 1,226 | 1,234 | 1,224 | 1,226 | +10 | +0.8% | 5,200 |
| 2017/07/21 | 1,219 | 1,230 | 1,216 | 1,216 | -4 | -0.3% | 2,700 |
| 2017/07/20 | 1,216 | 1,228 | 1,216 | 1,220 | -2 | -0.2% | 3,700 |
| 2017/07/19 | 1,225 | 1,232 | 1,220 | 1,222 | +4 | +0.3% | 6,000 |
| 2017/07/18 | 1,235 | 1,235 | 1,215 | 1,218 | -14 | -1.1% | 4,300 |
| 2017/07/14 | 1,227 | 1,232 | 1,217 | 1,232 | -3 | -0.2% | 6,000 |
| 2017/07/13 | 1,220 | 1,236 | 1,220 | 1,235 | +23 | +1.9% | 9,000 |
| 2017/07/12 | 1,219 | 1,222 | 1,208 | 1,212 | -7 | -0.6% | 2,100 |
| 2017/07/11 | 1,201 | 1,222 | 1,199 | 1,219 | +13 | +1.1% | 5,500 |
| 2017/07/10 | 1,200 | 1,206 | 1,200 | 1,206 | +7 | +0.6% | 1,100 |
| 2017/07/07 | 1,210 | 1,210 | 1,199 | 1,199 | +3 | +0.3% | 1,500 |
| 2017/07/06 | 1,200 | 1,206 | 1,196 | 1,196 | -9 | -0.7% | 5,300 |
| 2017/07/05 | 1,197 | 1,205 | 1,192 | 1,205 | +8 | +0.7% | 5,800 |
| 2017/07/04 | 1,224 | 1,224 | 1,193 | 1,197 | -12 | -1% | 7,700 |
| 2017/07/03 | 1,208 | 1,218 | 1,208 | 1,209 | -12 | -1% | 3,500 |
| 2017/06/30 | 1,224 | 1,224 | 1,214 | 1,221 | -3 | -0.2% | 2,200 |
| 2017/06/29 | 1,210 | 1,225 | 1,204 | 1,224 | +19 | +1.6% | 6,500 |
| 2017/06/28 | 1,215 | 1,215 | 1,202 | 1,205 | -10 | -0.8% | 6,600 |
| 2017/06/27 | 1,206 | 1,222 | 1,206 | 1,215 | ±0 | ±0% | 4,300 |
| 2017/06/26 | 1,206 | 1,215 | 1,202 | 1,215 | +9 | +0.7% | 6,900 |
| 2017/06/23 | 1,218 | 1,218 | 1,205 | 1,206 | -9 | -0.7% | 2,200 |
| 2017/06/22 | 1,203 | 1,215 | 1,201 | 1,215 | +10 | +0.8% | 5,100 |
| 2017/06/21 | 1,215 | 1,218 | 1,205 | 1,205 | -14 | -1.1% | 7,700 |
| 2017/06/20 | 1,216 | 1,225 | 1,216 | 1,219 | -8 | -0.7% | 4,200 |
| 2017/06/19 | 1,240 | 1,242 | 1,223 | 1,227 | -8 | -0.6% | 5,700 |
| 2017/06/16 | 1,241 | 1,241 | 1,235 | 1,235 | -10 | -0.8% | 4,100 |
| 2017/06/15 | 1,240 | 1,245 | 1,230 | 1,245 | +5 | +0.4% | 4,300 |
| 2017/06/14 | 1,236 | 1,248 | 1,225 | 1,240 | +6 | +0.5% | 7,500 |
| 2017/06/13 | 1,230 | 1,247 | 1,225 | 1,234 | +17 | +1.4% | 6,100 |
1901～
1950
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
