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 |
|---|---|---|---|---|---|---|---|
| 2017/04/24 | 1,300 | 1,306 | 1,249 | 1,258 | -42 | -3.2% | 23,400 |
| 2017/04/21 | 1,317 | 1,333 | 1,280 | 1,300 | -22 | -1.7% | 18,500 |
| 2017/04/20 | 1,297 | 1,323 | 1,297 | 1,322 | +12 | +0.9% | 4,000 |
| 2017/04/19 | 1,324 | 1,345 | 1,306 | 1,310 | -15 | -1.1% | 12,400 |
| 2017/04/18 | 1,324 | 1,329 | 1,310 | 1,325 | +10 | +0.8% | 8,200 |
| 2017/04/17 | 1,313 | 1,377 | 1,280 | 1,315 | -28 | -2.1% | 34,100 |
| 2017/04/14 | 1,330 | 1,423 | 1,327 | 1,343 | -20 | -1.5% | 42,000 |
| 2017/04/13 | 1,256 | 1,365 | 1,251 | 1,363 | +75 | +5.8% | 41,500 |
| 2017/04/12 | 1,314 | 1,333 | 1,270 | 1,288 | -32 | -2.4% | 37,900 |
| 2017/04/11 | 1,409 | 1,409 | 1,310 | 1,320 | -90 | -6.4% | 65,700 |
| 2017/04/10 | 1,370 | 1,421 | 1,370 | 1,410 | +25 | +1.8% | 15,600 |
| 2017/04/07 | 1,396 | 1,432 | 1,363 | 1,385 | -18 | -1.3% | 20,800 |
| 2017/04/06 | 1,469 | 1,480 | 1,380 | 1,403 | -36 | -2.5% | 51,700 |
| 2017/04/05 | 1,387 | 1,439 | 1,350 | 1,439 | +59 | +4.3% | 59,300 |
| 2017/04/04 | 1,480 | 1,480 | 1,369 | 1,380 | -98 | -6.6% | 88,800 |
| 2017/04/03 | 1,402 | 1,485 | 1,400 | 1,478 | +92 | +6.6% | 75,000 |
| 2017/03/31 | 1,400 | 1,404 | 1,370 | 1,386 | -6 | -0.4% | 13,000 |
| 2017/03/30 | 1,398 | 1,405 | 1,373 | 1,392 | +3 | +0.2% | 30,900 |
| 2017/03/29 | 1,339 | 1,408 | 1,339 | 1,389 | +38 | +2.8% | 39,100 |
| 2017/03/28 | 1,364 | 1,369 | 1,319 | 1,351 | -19 | -1.4% | 29,000 |
| 2017/03/27 | 1,408 | 1,408 | 1,344 | 1,370 | -34 | -2.4% | 21,700 |
| 2017/03/24 | 1,410 | 1,429 | 1,368 | 1,404 | -2 | -0.1% | 32,600 |
| 2017/03/23 | 1,394 | 1,411 | 1,375 | 1,406 | +37 | +2.7% | 27,200 |
| 2017/03/22 | 1,363 | 1,408 | 1,360 | 1,369 | -24 | -1.7% | 36,800 |
| 2017/03/21 | 1,330 | 1,397 | 1,330 | 1,393 | +71 | +5.4% | 52,400 |
| 2017/03/17 | 1,361 | 1,361 | 1,307 | 1,322 | -9 | -0.7% | 17,300 |
| 2017/03/16 | 1,289 | 1,395 | 1,288 | 1,331 | +39 | +3% | 28,500 |
| 2017/03/15 | 1,331 | 1,341 | 1,282 | 1,292 | -51 | -3.8% | 34,500 |
| 2017/03/14 | 1,349 | 1,352 | 1,328 | 1,343 | -16 | -1.2% | 18,500 |
| 2017/03/13 | 1,304 | 1,392 | 1,292 | 1,359 | +70 | +5.4% | 58,800 |
| 2017/03/10 | 1,340 | 1,348 | 1,285 | 1,289 | -43 | -3.2% | 35,700 |
| 2017/03/09 | 1,460 | 1,461 | 1,317 | 1,332 | -98 | -6.9% | 102,900 |
| 2017/03/08 | 1,345 | 1,477 | 1,334 | 1,430 | +98 | +7.4% | 267,800 |
| 2017/03/07 | 1,270 | 1,332 | 1,257 | 1,332 | +83 | +6.6% | 68,700 |
| 2017/03/06 | 1,242 | 1,260 | 1,217 | 1,249 | +33 | +2.7% | 30,800 |
| 2017/03/03 | 1,260 | 1,290 | 1,200 | 1,216 | +16 | +1.3% | 74,600 |
| 2017/03/02 | 1,180 | 1,300 | 1,166 | 1,200 | +34 | +2.9% | 82,500 |
| 2017/03/01 | 1,180 | 1,182 | 1,161 | 1,166 | -5 | -0.4% | 8,900 |
| 2017/02/28 | 1,187 | 1,188 | 1,170 | 1,171 | -5 | -0.4% | 10,000 |
| 2017/02/27 | 1,177 | 1,180 | 1,171 | 1,176 | -1 | -0.1% | 8,400 |
| 2017/02/24 | 1,160 | 1,177 | 1,160 | 1,177 | +19 | +1.6% | 13,700 |
| 2017/02/23 | 1,161 | 1,167 | 1,158 | 1,158 | -9 | -0.8% | 4,900 |
| 2017/02/22 | 1,171 | 1,171 | 1,158 | 1,167 | +5 | +0.4% | 12,800 |
| 2017/02/21 | 1,174 | 1,178 | 1,158 | 1,162 | -3 | -0.3% | 22,000 |
| 2017/02/20 | 1,169 | 1,171 | 1,163 | 1,165 | +1 | +0.1% | 17,200 |
| 2017/02/17 | 1,166 | 1,167 | 1,153 | 1,164 | +14 | +1.2% | 8,900 |
| 2017/02/16 | 1,143 | 1,150 | 1,126 | 1,150 | +11 | +1% | 5,800 |
| 2017/02/15 | 1,120 | 1,165 | 1,113 | 1,139 | +26 | +2.3% | 23,400 |
| 2017/02/14 | 1,104 | 1,117 | 1,102 | 1,113 | +9 | +0.8% | 8,000 |
| 2017/02/13 | 1,108 | 1,118 | 1,100 | 1,104 | -3 | -0.3% | 12,700 |
1951～
2000
件表示中 / 2557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 | 133,500円 | +26.8% | +36.0% | 1.05% | 20.21倍 | 3.07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 |
| グローセキュ | 532,000円 | - | - | 0.78% | 38.43倍 | 15.44倍 |
|
準大手・中堅にサイバーセキュリティサービス提供。教育、人材も。持分に同業ＢＢセキュリティ |
| ピーシーエー | 181,900円 | +9.9% | +2.0% | 4.56% | 22.03倍 | 1.97倍 |
|
公認会計士の有志が設立した独立系ソフトハウス。会計や販売管理など業務用ソフトで先駆 |
| ＤＩＴ | 250,400円 | +20.7% | +20.4% | 2.64% | 18.96倍 | 5.12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 |
| オ ロ | 235,500円 | +15.7% | +5.7% | 2.12% | 17.87倍 | 3.65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 |
市場注目の銘柄
チャート関連のコラム
