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 |
|---|---|---|---|---|---|---|---|
| 2024/09/30 | 2,322 | 2,359 | 2,296 | 2,297 | -64 | -2.7% | 21,600 |
| 2024/09/27 | 2,381 | 2,498 | 2,334 | 2,361 | -23 | -1% | 48,800 |
| 2024/09/26 | 2,356 | 2,392 | 2,310 | 2,384 | +14 | +0.6% | 11,800 |
| 2024/09/25 | 2,397 | 2,402 | 2,360 | 2,370 | +7 | +0.3% | 15,200 |
| 2024/09/24 | 2,352 | 2,394 | 2,350 | 2,363 | -5 | -0.2% | 12,800 |
| 2024/09/20 | 2,410 | 2,410 | 2,358 | 2,368 | -31 | -1.3% | 11,800 |
| 2024/09/19 | 2,427 | 2,427 | 2,385 | 2,399 | +22 | +0.9% | 11,100 |
| 2024/09/18 | 2,371 | 2,435 | 2,370 | 2,377 | +17 | +0.7% | 23,500 |
| 2024/09/17 | 2,385 | 2,387 | 2,325 | 2,360 | -4 | -0.2% | 10,800 |
| 2024/09/13 | 2,404 | 2,404 | 2,345 | 2,364 | -51 | -2.1% | 13,700 |
| 2024/09/12 | 2,350 | 2,423 | 2,350 | 2,415 | +115 | +5% | 27,600 |
| 2024/09/11 | 2,400 | 2,400 | 2,290 | 2,300 | -118 | -4.9% | 31,700 |
| 2024/09/10 | 2,320 | 2,444 | 2,320 | 2,418 | +104 | +4.5% | 31,700 |
| 2024/09/09 | 2,201 | 2,314 | 2,201 | 2,314 | +29 | +1.3% | 31,400 |
| 2024/09/06 | 2,312 | 2,316 | 2,245 | 2,285 | -6 | -0.3% | 20,900 |
| 2024/09/05 | 2,240 | 2,336 | 2,236 | 2,291 | +51 | +2.3% | 26,200 |
| 2024/09/04 | 2,276 | 2,306 | 2,215 | 2,240 | -131 | -5.5% | 74,800 |
| 2024/09/03 | 2,333 | 2,378 | 2,300 | 2,371 | +19 | +0.8% | 19,500 |
| 2024/09/02 | 2,409 | 2,471 | 2,343 | 2,352 | -52 | -2.2% | 28,500 |
| 2024/08/30 | 2,369 | 2,404 | 2,345 | 2,404 | +34 | +1.4% | 25,300 |
| 2024/08/29 | 2,367 | 2,420 | 2,340 | 2,370 | -42 | -1.7% | 41,800 |
| 2024/08/28 | 2,437 | 2,467 | 2,379 | 2,412 | -10 | -0.4% | 66,100 |
| 2024/08/27 | 2,398 | 2,469 | 2,341 | 2,422 | +47 | +2% | 97,300 |
| 2024/08/26 | 2,212 | 2,415 | 2,209 | 2,375 | +160 | +7.2% | 391,400 |
| 2024/08/23 | 2,240 | 2,260 | 2,198 | 2,215 | -35 | -1.6% | 132,900 |
| 2024/08/22 | 2,132 | 2,322 | 2,132 | 2,250 | +120 | +5.6% | 183,600 |
| 2024/08/21 | 2,136 | 2,172 | 2,113 | 2,130 | -36 | -1.7% | 86,800 |
| 2024/08/20 | 2,217 | 2,236 | 2,144 | 2,166 | -187 | -7.9% | 183,400 |
| 2024/08/19 | 2,360 | 2,380 | 2,307 | 2,353 | -26 | -1.1% | 35,100 |
| 2024/08/16 | 2,392 | 2,403 | 2,316 | 2,379 | +16 | +0.7% | 62,500 |
| 2024/08/15 | 2,375 | 2,425 | 2,309 | 2,363 | -62 | -2.6% | 54,400 |
| 2024/08/14 | 2,400 | 2,449 | 2,340 | 2,425 | +74 | +3.1% | 114,300 |
| 2024/08/13 | 2,223 | 2,351 | 2,150 | 2,351 | +440 | +23% | 250,800 |
| 2024/08/09 | 1,878 | 1,961 | 1,851 | 1,911 | +59 | +3.2% | 14,900 |
| 2024/08/08 | 1,821 | 1,927 | 1,820 | 1,852 | +5 | +0.3% | 10,900 |
| 2024/08/07 | 1,734 | 1,877 | 1,732 | 1,847 | +90 | +5.1% | 39,100 |
| 2024/08/06 | 1,800 | 1,870 | 1,722 | 1,757 | +54 | +3.2% | 54,500 |
| 2024/08/05 | 1,853 | 1,856 | 1,649 | 1,703 | -253 | -12.9% | 76,200 |
| 2024/08/02 | 2,000 | 2,017 | 1,951 | 1,956 | -94 | -4.6% | 34,000 |
| 2024/08/01 | 2,099 | 2,138 | 2,050 | 2,050 | -83 | -3.9% | 18,500 |
| 2024/07/31 | 2,100 | 2,144 | 2,100 | 2,133 | +12 | +0.6% | 6,400 |
| 2024/07/30 | 2,156 | 2,169 | 2,121 | 2,121 | -49 | -2.3% | 2,200 |
| 2024/07/29 | 2,152 | 2,180 | 2,121 | 2,170 | +38 | +1.8% | 13,700 |
| 2024/07/26 | 2,168 | 2,180 | 2,105 | 2,132 | -36 | -1.7% | 11,300 |
| 2024/07/25 | 2,150 | 2,207 | 2,150 | 2,168 | -7 | -0.3% | 20,300 |
| 2024/07/24 | 2,168 | 2,191 | 2,152 | 2,175 | +13 | +0.6% | 4,400 |
| 2024/07/23 | 2,220 | 2,221 | 2,162 | 2,162 | -41 | -1.9% | 6,000 |
| 2024/07/22 | 2,228 | 2,248 | 2,161 | 2,203 | -10 | -0.5% | 16,100 |
| 2024/07/19 | 2,171 | 2,213 | 2,149 | 2,213 | +48 | +2.2% | 11,200 |
| 2024/07/18 | 2,163 | 2,198 | 2,137 | 2,165 | +3 | +0.1% | 8,100 |
201～
250
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
