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 |
|---|---|---|---|---|---|---|---|
| 2024/08/19 | 2,360 | 2,380 | 2,307 | 2,353 | -26 | -1.1% | 35,100 |
| 2024/08/16 | 2,392 | 2,403 | 2,316 | 2,379 | +16 | +0.7% | 62,500 |
| 2024/08/15 | 2,375 | 2,425 | 2,309 | 2,363 | -62 | -2.6% | 54,400 |
| 2024/08/14 | 2,400 | 2,449 | 2,340 | 2,425 | +74 | +3.1% | 114,300 |
| 2024/08/13 | 2,223 | 2,351 | 2,150 | 2,351 | +440 | +23% | 250,800 |
| 2024/08/09 | 1,878 | 1,961 | 1,851 | 1,911 | +59 | +3.2% | 14,900 |
| 2024/08/08 | 1,821 | 1,927 | 1,820 | 1,852 | +5 | +0.3% | 10,900 |
| 2024/08/07 | 1,734 | 1,877 | 1,732 | 1,847 | +90 | +5.1% | 39,100 |
| 2024/08/06 | 1,800 | 1,870 | 1,722 | 1,757 | +54 | +3.2% | 54,500 |
| 2024/08/05 | 1,853 | 1,856 | 1,649 | 1,703 | -253 | -12.9% | 76,200 |
| 2024/08/02 | 2,000 | 2,017 | 1,951 | 1,956 | -94 | -4.6% | 34,000 |
| 2024/08/01 | 2,099 | 2,138 | 2,050 | 2,050 | -83 | -3.9% | 18,500 |
| 2024/07/31 | 2,100 | 2,144 | 2,100 | 2,133 | +12 | +0.6% | 6,400 |
| 2024/07/30 | 2,156 | 2,169 | 2,121 | 2,121 | -49 | -2.3% | 2,200 |
| 2024/07/29 | 2,152 | 2,180 | 2,121 | 2,170 | +38 | +1.8% | 13,700 |
| 2024/07/26 | 2,168 | 2,180 | 2,105 | 2,132 | -36 | -1.7% | 11,300 |
| 2024/07/25 | 2,150 | 2,207 | 2,150 | 2,168 | -7 | -0.3% | 20,300 |
| 2024/07/24 | 2,168 | 2,191 | 2,152 | 2,175 | +13 | +0.6% | 4,400 |
| 2024/07/23 | 2,220 | 2,221 | 2,162 | 2,162 | -41 | -1.9% | 6,000 |
| 2024/07/22 | 2,228 | 2,248 | 2,161 | 2,203 | -10 | -0.5% | 16,100 |
| 2024/07/19 | 2,171 | 2,213 | 2,149 | 2,213 | +48 | +2.2% | 11,200 |
| 2024/07/18 | 2,163 | 2,198 | 2,137 | 2,165 | +3 | +0.1% | 8,100 |
| 2024/07/17 | 2,142 | 2,168 | 2,139 | 2,162 | +20 | +0.9% | 12,500 |
| 2024/07/16 | 2,166 | 2,166 | 2,113 | 2,142 | +17 | +0.8% | 12,100 |
| 2024/07/12 | 2,085 | 2,160 | 2,084 | 2,125 | +52 | +2.5% | 25,900 |
| 2024/07/11 | 2,080 | 2,080 | 2,045 | 2,073 | +4 | +0.2% | 22,400 |
| 2024/07/10 | 2,098 | 2,098 | 2,026 | 2,069 | -1 | ±0% | 14,600 |
| 2024/07/09 | 2,100 | 2,100 | 2,064 | 2,070 | -3 | -0.1% | 2,200 |
| 2024/07/08 | 2,087 | 2,087 | 2,053 | 2,073 | -14 | -0.7% | 4,100 |
| 2024/07/05 | 2,096 | 2,106 | 2,080 | 2,087 | -4 | -0.2% | 6,000 |
| 2024/07/04 | 2,055 | 2,116 | 2,055 | 2,091 | +38 | +1.9% | 19,900 |
| 2024/07/03 | 2,031 | 2,068 | 2,031 | 2,053 | +22 | +1.1% | 20,300 |
| 2024/07/02 | 2,009 | 2,048 | 2,005 | 2,031 | +28 | +1.4% | 13,500 |
| 2024/07/01 | 2,034 | 2,034 | 1,995 | 2,003 | -31 | -1.5% | 25,500 |
| 2024/06/28 | 2,052 | 2,052 | 2,024 | 2,034 | -5 | -0.2% | 22,300 |
| 2024/06/27 | 2,060 | 2,077 | 2,021 | 2,039 | -19 | -0.9% | 31,500 |
| 2024/06/26 | 2,063 | 2,074 | 2,046 | 2,058 | +13 | +0.6% | 14,900 |
| 2024/06/25 | 2,016 | 2,062 | 2,016 | 2,045 | +29 | +1.4% | 12,900 |
| 2024/06/24 | 2,032 | 2,040 | 2,013 | 2,016 | -16 | -0.8% | 5,700 |
| 2024/06/21 | 2,060 | 2,080 | 2,032 | 2,032 | -19 | -0.9% | 10,500 |
| 2024/06/20 | 2,020 | 2,060 | 2,020 | 2,051 | +55 | +2.8% | 12,700 |
| 2024/06/19 | 2,039 | 2,052 | 1,996 | 1,996 | -14 | -0.7% | 13,300 |
| 2024/06/18 | 2,046 | 2,046 | 1,988 | 2,010 | -11 | -0.5% | 26,900 |
| 2024/06/17 | 2,066 | 2,066 | 2,021 | 2,021 | -27 | -1.3% | 21,300 |
| 2024/06/14 | 2,005 | 2,070 | 2,001 | 2,048 | +25 | +1.2% | 25,800 |
| 2024/06/13 | 2,050 | 2,050 | 2,015 | 2,023 | -35 | -1.7% | 12,700 |
| 2024/06/12 | 2,084 | 2,092 | 2,007 | 2,058 | -21 | -1% | 14,200 |
| 2024/06/11 | 2,066 | 2,110 | 2,063 | 2,079 | +16 | +0.8% | 22,600 |
| 2024/06/10 | 2,062 | 2,074 | 2,046 | 2,063 | +7 | +0.3% | 6,800 |
| 2024/06/07 | 2,078 | 2,078 | 2,050 | 2,056 | -7 | -0.3% | 10,000 |
151～
200
件表示中 / 2545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 | 140,300円 | +26.8% | +36.0% | 1.00% | 21.24倍 | 3.23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 |
| プレイド | 103,000円 | +23.5% | +117.4% | 0.00% | 104.67倍 | 13.34倍 |
|
Ｗｅｂサイト・アプリの顧客分析プラットフォーム「ＫＡＲＴＥ」を展開。米グーグルと戦略提携 |
| ＩＴＦＯＲ | 145,000円 | +6.5% | +0.1% | 3.45% | 13.93倍 | 2.05倍 |
|
独自ソフト等を地方の金融機関・自治体・百貨店へ展開、債権管理や決済に強み。業務受託併営 |
| ソラコム | 88,600円 | +13.5% | +0.3% | 0.00% | 128.96倍 | 4.15倍 |
|
ＩｏＴ向けのデータ通信を軸に、デバイスやクラウドを国内外で展開。ＫＤＤＩの持分法会社 |
| ＤＩＴ | 252,600円 | +20.7% | +20.4% | 2.61% | 19.13倍 | 5.17倍 |
|
独立系情報サービス会社。ソフトウェア開発の比重が９割超。金融、通信などに顧客企業多い |
市場注目の銘柄
チャート関連のコラム
