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 |
|---|---|---|---|---|---|---|---|
| 2017/06/12 | 1,232 | 1,232 | 1,214 | 1,217 | -36 | -2.9% | 7,100 |
| 2017/06/09 | 1,254 | 1,254 | 1,214 | 1,253 | +18 | +1.5% | 9,600 |
| 2017/06/08 | 1,225 | 1,256 | 1,220 | 1,235 | +11 | +0.9% | 11,000 |
| 2017/06/07 | 1,201 | 1,245 | 1,201 | 1,224 | +20 | +1.7% | 4,800 |
| 2017/06/06 | 1,248 | 1,251 | 1,192 | 1,204 | -48 | -3.8% | 9,000 |
| 2017/06/05 | 1,226 | 1,254 | 1,213 | 1,252 | +49 | +4.1% | 11,300 |
| 2017/06/02 | 1,200 | 1,212 | 1,191 | 1,203 | +15 | +1.3% | 8,900 |
| 2017/06/01 | 1,190 | 1,195 | 1,182 | 1,188 | -10 | -0.8% | 6,100 |
| 2017/05/31 | 1,187 | 1,199 | 1,183 | 1,198 | +11 | +0.9% | 4,600 |
| 2017/05/30 | 1,206 | 1,225 | 1,181 | 1,187 | -31 | -2.5% | 8,400 |
| 2017/05/29 | 1,239 | 1,239 | 1,217 | 1,218 | -4 | -0.3% | 9,100 |
| 2017/05/26 | 1,206 | 1,222 | 1,205 | 1,222 | +25 | +2.1% | 5,400 |
| 2017/05/25 | 1,185 | 1,208 | 1,184 | 1,197 | +12 | +1% | 5,200 |
| 2017/05/24 | 1,171 | 1,198 | 1,171 | 1,185 | +20 | +1.7% | 4,800 |
| 2017/05/23 | 1,192 | 1,192 | 1,165 | 1,165 | +3 | +0.3% | 8,000 |
| 2017/05/22 | 1,170 | 1,170 | 1,148 | 1,162 | ±0 | ±0% | 6,100 |
| 2017/05/19 | 1,170 | 1,170 | 1,145 | 1,162 | +3 | +0.3% | 9,400 |
| 2017/05/18 | 1,162 | 1,174 | 1,145 | 1,159 | -1 | -0.1% | 14,200 |
| 2017/05/17 | 1,197 | 1,197 | 1,160 | 1,160 | -36 | -3% | 19,100 |
| 2017/05/16 | 1,235 | 1,235 | 1,194 | 1,196 | -24 | -2% | 15,700 |
| 2017/05/15 | 1,233 | 1,240 | 1,190 | 1,220 | -73 | -5.6% | 40,400 |
| 2017/05/12 | 1,305 | 1,321 | 1,284 | 1,293 | -23 | -1.7% | 6,600 |
| 2017/05/11 | 1,330 | 1,340 | 1,311 | 1,316 | -14 | -1.1% | 12,700 |
| 2017/05/10 | 1,307 | 1,330 | 1,293 | 1,330 | +40 | +3.1% | 12,100 |
| 2017/05/09 | 1,300 | 1,300 | 1,283 | 1,290 | -8 | -0.6% | 6,400 |
| 2017/05/08 | 1,285 | 1,301 | 1,276 | 1,298 | +20 | +1.6% | 15,900 |
| 2017/05/02 | 1,287 | 1,287 | 1,271 | 1,278 | +4 | +0.3% | 4,500 |
| 2017/05/01 | 1,282 | 1,285 | 1,271 | 1,274 | -8 | -0.6% | 7,600 |
| 2017/04/28 | 1,311 | 1,311 | 1,282 | 1,282 | -31 | -2.4% | 6,800 |
| 2017/04/27 | 1,304 | 1,318 | 1,292 | 1,313 | +9 | +0.7% | 5,600 |
| 2017/04/26 | 1,298 | 1,320 | 1,279 | 1,304 | +44 | +3.5% | 12,200 |
| 2017/04/25 | 1,246 | 1,276 | 1,240 | 1,260 | +2 | +0.2% | 7,300 |
| 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 |
1951～
2000
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
