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 |
|---|---|---|---|---|---|---|---|
| 2017/03/29 | 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 |
| 2017/02/10 | 1,107 | 1,118 | 1,102 | 1,107 | -3 | -0.3% | 8,500 |
| 2017/02/09 | 1,130 | 1,134 | 1,101 | 1,110 | -20 | -1.8% | 8,900 |
| 2017/02/08 | 1,104 | 1,130 | 1,104 | 1,130 | +10 | +0.9% | 5,700 |
| 2017/02/07 | 1,140 | 1,140 | 1,117 | 1,120 | -9 | -0.8% | 2,700 |
| 2017/02/06 | 1,108 | 1,146 | 1,090 | 1,129 | +9 | +0.8% | 23,800 |
| 2017/02/03 | 1,140 | 1,142 | 1,120 | 1,120 | -18 | -1.6% | 12,000 |
| 2017/02/02 | 1,160 | 1,169 | 1,138 | 1,138 | -14 | -1.2% | 8,700 |
| 2017/02/01 | 1,145 | 1,152 | 1,135 | 1,152 | +7 | +0.6% | 6,400 |
| 2017/01/31 | 1,141 | 1,150 | 1,131 | 1,145 | +1 | +0.1% | 10,500 |
| 2017/01/30 | 1,160 | 1,160 | 1,140 | 1,144 | +1 | +0.1% | 10,400 |
| 2017/01/27 | 1,173 | 1,175 | 1,121 | 1,143 | -16 | -1.4% | 20,000 |
| 2017/01/26 | 1,190 | 1,190 | 1,153 | 1,159 | -25 | -2.1% | 17,500 |
| 2017/01/25 | 1,156 | 1,184 | 1,141 | 1,184 | +54 | +4.8% | 15,000 |
| 2017/01/24 | 1,130 | 1,150 | 1,117 | 1,130 | +22 | +2% | 21,900 |
| 2017/01/23 | 1,166 | 1,166 | 1,103 | 1,108 | -61 | -5.2% | 44,800 |
| 2017/01/20 | 1,314 | 1,364 | 1,152 | 1,169 | +5 | +0.4% | 333,500 |
| 2017/01/19 | 1,147 | 1,203 | 1,097 | 1,164 | +44 | +3.9% | 42,700 |
| 2017/01/18 | 1,077 | 1,138 | 1,071 | 1,120 | +41 | +3.8% | 15,100 |
2001～
2050
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
