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 |
|---|---|---|---|---|---|---|---|
| 2016/11/25 | 1,011 | 1,250 | 1,011 | 1,145 | +136 | +13.5% | 318,900 |
| 2016/11/24 | 1,000 | 1,014 | 1,000 | 1,009 | +1 | +0.1% | 15,100 |
| 2016/11/22 | 1,000 | 1,010 | 1,000 | 1,008 | -2 | -0.2% | 8,500 |
| 2016/11/21 | 1,021 | 1,021 | 986 | 1,010 | -6 | -0.6% | 13,100 |
| 2016/11/18 | 1,025 | 1,027 | 1,012 | 1,016 | -5 | -0.5% | 13,300 |
| 2016/11/17 | 999 | 1,027 | 992 | 1,021 | +16 | +1.6% | 15,300 |
| 2016/11/16 | 982 | 1,021 | 982 | 1,005 | +20 | +2% | 23,900 |
| 2016/11/15 | 975 | 997 | 972 | 985 | +2 | +0.2% | 23,500 |
| 2016/11/14 | 970 | 987 | 957 | 983 | -7 | -0.7% | 72,000 |
| 2016/11/11 | 950 | 1,014 | 941 | 990 | -230 | -18.9% | 258,300 |
| 2016/11/10 | 1,230 | 1,239 | 1,211 | 1,220 | +49 | +4.2% | 8,800 |
| 2016/11/09 | 1,245 | 1,278 | 1,150 | 1,171 | -72 | -5.8% | 28,000 |
| 2016/11/08 | 1,270 | 1,276 | 1,228 | 1,243 | -17 | -1.3% | 6,600 |
| 2016/11/07 | 1,249 | 1,268 | 1,249 | 1,260 | +20 | +1.6% | 8,900 |
| 2016/11/04 | 1,275 | 1,275 | 1,235 | 1,240 | -41 | -3.2% | 29,800 |
| 2016/11/02 | 1,314 | 1,319 | 1,271 | 1,281 | -45 | -3.4% | 21,500 |
| 2016/11/01 | 1,349 | 1,349 | 1,320 | 1,326 | -1 | -0.1% | 4,400 |
| 2016/10/31 | 1,358 | 1,359 | 1,321 | 1,327 | -22 | -1.6% | 23,100 |
| 2016/10/28 | 1,346 | 1,350 | 1,331 | 1,349 | +3 | +0.2% | 12,700 |
| 2016/10/27 | 1,353 | 1,363 | 1,346 | 1,346 | -15 | -1.1% | 5,000 |
| 2016/10/26 | 1,367 | 1,368 | 1,360 | 1,361 | -6 | -0.4% | 5,900 |
| 2016/10/25 | 1,374 | 1,385 | 1,355 | 1,367 | -16 | -1.2% | 7,300 |
| 2016/10/24 | 1,400 | 1,408 | 1,372 | 1,383 | -20 | -1.4% | 10,700 |
| 2016/10/21 | 1,439 | 1,439 | 1,399 | 1,403 | -30 | -2.1% | 15,000 |
| 2016/10/20 | 1,470 | 1,470 | 1,405 | 1,433 | -7 | -0.5% | 35,500 |
| 2016/10/19 | 1,351 | 1,447 | 1,351 | 1,440 | +77 | +5.6% | 34,300 |
| 2016/10/18 | 1,318 | 1,368 | 1,310 | 1,363 | +45 | +3.4% | 17,700 |
| 2016/10/17 | 1,324 | 1,324 | 1,307 | 1,318 | +1 | +0.1% | 10,100 |
| 2016/10/14 | 1,325 | 1,325 | 1,315 | 1,317 | -5 | -0.4% | 13,500 |
| 2016/10/13 | 1,326 | 1,331 | 1,317 | 1,322 | -4 | -0.3% | 16,600 |
| 2016/10/12 | 1,323 | 1,338 | 1,320 | 1,326 | ±0 | ±0% | 11,100 |
| 2016/10/11 | 1,335 | 1,335 | 1,315 | 1,326 | +5 | +0.4% | 19,000 |
| 2016/10/07 | 1,361 | 1,374 | 1,319 | 1,321 | -48 | -3.5% | 32,700 |
| 2016/10/06 | 1,406 | 1,430 | 1,362 | 1,369 | -23 | -1.7% | 34,700 |
| 2016/10/05 | 1,420 | 1,442 | 1,370 | 1,392 | +7 | +0.5% | 49,100 |
| 2016/10/04 | 1,334 | 1,402 | 1,322 | 1,385 | +51 | +3.8% | 40,800 |
| 2016/10/03 | 1,340 | 1,343 | 1,320 | 1,334 | +11 | +0.8% | 14,800 |
| 2016/09/30 | 1,345 | 1,346 | 1,321 | 1,323 | -26 | -1.9% | 20,200 |
| 2016/09/29 | 1,379 | 1,379 | 1,344 | 1,349 | -11 | -0.8% | 19,200 |
| 2016/09/28 | 1,378 | 1,378 | 1,339 | 1,360 | ±0 | ±0% | 17,000 |
| 2016/09/27 | 1,308 | 1,364 | 1,307 | 1,360 | +41 | +3.1% | 19,000 |
| 2016/09/26 | 1,349 | 1,351 | 1,319 | 1,319 | -32 | -2.4% | 26,200 |
| 2016/09/23 | 1,368 | 1,384 | 1,317 | 1,351 | +3 | +0.2% | 32,300 |
| 2016/09/21 | 1,347 | 1,358 | 1,315 | 1,348 | -3 | -0.2% | 13,500 |
| 2016/09/20 | 1,405 | 1,405 | 1,340 | 1,351 | -31 | -2.2% | 31,800 |
| 2016/09/16 | 1,376 | 1,412 | 1,363 | 1,382 | +3 | +0.2% | 17,600 |
| 2016/09/15 | 1,425 | 1,425 | 1,331 | 1,379 | -46 | -3.2% | 39,700 |
| 2016/09/14 | 1,410 | 1,447 | 1,395 | 1,425 | -2 | -0.1% | 36,100 |
| 2016/09/13 | 1,530 | 1,537 | 1,415 | 1,427 | -95 | -6.2% | 74,100 |
| 2016/09/12 | 1,568 | 1,610 | 1,516 | 1,522 | +17 | +1.1% | 148,200 |
2051～
2100
件表示中 / 2556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 | 132,900円 | +26.8% | +36.0% | 1.05% | 20.12倍 | 3.05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 |
| ＩＴＦＯＲ | 144,100円 | +6.5% | +0.1% | 3.47% | 13.85倍 | 2.03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 |
| グローセキュ | 509,000円 | - | - | 0.82% | 36.77倍 | 14.78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 | 174,400円 | +9.9% | +2.0% | 4.76% | 21.12倍 | 1.89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 |
| オ ロ | 235,400円 | +15.7% | +5.7% | 2.12% | 17.86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
