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 |
|---|---|---|---|---|---|---|---|
| 2017/05/19 | 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 |
| 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 |
2001～
2050
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
