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 |
|---|---|---|---|---|---|---|---|
| 2024/06/07 | 2,078 | 2,078 | 2,050 | 2,056 | -7 | -0.3% | 10,000 |
| 2024/06/06 | 2,054 | 2,075 | 2,036 | 2,063 | +36 | +1.8% | 11,300 |
| 2024/06/05 | 2,038 | 2,061 | 2,015 | 2,027 | +3 | +0.1% | 22,400 |
| 2024/06/04 | 1,997 | 2,024 | 1,974 | 2,024 | +43 | +2.2% | 20,100 |
| 2024/06/03 | 2,005 | 2,005 | 1,962 | 1,981 | -18 | -0.9% | 19,200 |
| 2024/05/31 | 1,966 | 1,999 | 1,950 | 1,999 | +33 | +1.7% | 16,300 |
| 2024/05/30 | 1,987 | 1,989 | 1,950 | 1,966 | -29 | -1.5% | 17,400 |
| 2024/05/29 | 2,033 | 2,033 | 1,990 | 1,995 | -4 | -0.2% | 6,500 |
| 2024/05/28 | 2,000 | 2,024 | 1,999 | 1,999 | -1 | -0.1% | 8,200 |
| 2024/05/27 | 1,994 | 2,008 | 1,976 | 2,000 | ±0 | ±0% | 11,000 |
| 2024/05/24 | 1,999 | 2,039 | 1,980 | 2,000 | -2 | -0.1% | 11,100 |
| 2024/05/23 | 2,017 | 2,030 | 1,993 | 2,002 | -22 | -1.1% | 8,400 |
| 2024/05/22 | 1,993 | 2,027 | 1,970 | 2,024 | +22 | +1.1% | 28,100 |
| 2024/05/21 | 2,068 | 2,068 | 2,002 | 2,002 | -28 | -1.4% | 14,100 |
| 2024/05/20 | 2,098 | 2,098 | 2,018 | 2,030 | -35 | -1.7% | 25,300 |
| 2024/05/17 | 2,041 | 2,078 | 2,041 | 2,065 | +1 | ±0% | 15,500 |
| 2024/05/16 | 2,126 | 2,135 | 2,064 | 2,064 | -53 | -2.5% | 41,600 |
| 2024/05/15 | 2,154 | 2,155 | 2,100 | 2,117 | -53 | -2.4% | 25,100 |
| 2024/05/14 | 2,128 | 2,186 | 2,118 | 2,170 | +56 | +2.6% | 43,400 |
| 2024/05/13 | 2,019 | 2,139 | 2,019 | 2,114 | +175 | +9% | 157,000 |
| 2024/05/10 | 1,984 | 1,984 | 1,920 | 1,939 | -22 | -1.1% | 59,200 |
| 2024/05/09 | 1,955 | 1,982 | 1,953 | 1,961 | +9 | +0.5% | 32,200 |
| 2024/05/08 | 1,938 | 1,984 | 1,936 | 1,952 | +4 | +0.2% | 23,900 |
| 2024/05/07 | 1,905 | 1,948 | 1,905 | 1,948 | +54 | +2.9% | 22,200 |
| 2024/05/02 | 1,893 | 1,910 | 1,886 | 1,894 | -13 | -0.7% | 15,200 |
| 2024/05/01 | 1,924 | 1,924 | 1,885 | 1,907 | -17 | -0.9% | 22,200 |
| 2024/04/30 | 1,918 | 1,928 | 1,876 | 1,924 | +45 | +2.4% | 25,000 |
| 2024/04/26 | 1,880 | 1,898 | 1,861 | 1,879 | -1 | -0.1% | 24,800 |
| 2024/04/25 | 1,898 | 1,913 | 1,880 | 1,880 | -58 | -3% | 16,800 |
| 2024/04/24 | 1,929 | 1,938 | 1,902 | 1,938 | +10 | +0.5% | 26,100 |
| 2024/04/23 | 1,920 | 1,938 | 1,900 | 1,928 | +9 | +0.5% | 16,700 |
| 2024/04/22 | 1,899 | 1,928 | 1,888 | 1,919 | +50 | +2.7% | 32,200 |
| 2024/04/19 | 1,916 | 1,916 | 1,833 | 1,869 | -45 | -2.4% | 89,000 |
| 2024/04/18 | 1,938 | 1,978 | 1,909 | 1,914 | -36 | -1.8% | 31,400 |
| 2024/04/17 | 1,975 | 1,976 | 1,927 | 1,950 | -25 | -1.3% | 59,900 |
| 2024/04/16 | 1,999 | 2,012 | 1,950 | 1,975 | -51 | -2.5% | 47,900 |
| 2024/04/15 | 1,993 | 2,044 | 1,980 | 2,026 | +38 | +1.9% | 51,000 |
| 2024/04/12 | 1,992 | 2,004 | 1,976 | 1,988 | +7 | +0.4% | 10,100 |
| 2024/04/11 | 1,998 | 1,998 | 1,959 | 1,981 | -18 | -0.9% | 23,400 |
| 2024/04/10 | 1,990 | 2,004 | 1,985 | 1,999 | +8 | +0.4% | 16,500 |
| 2024/04/09 | 1,980 | 2,012 | 1,952 | 1,991 | +15 | +0.8% | 22,300 |
| 2024/04/08 | 1,960 | 1,989 | 1,939 | 1,976 | +26 | +1.3% | 27,900 |
| 2024/04/05 | 1,950 | 1,956 | 1,928 | 1,950 | -10 | -0.5% | 37,300 |
| 2024/04/04 | 1,965 | 1,992 | 1,938 | 1,960 | +10 | +0.5% | 28,100 |
| 2024/04/03 | 1,980 | 1,987 | 1,934 | 1,950 | -51 | -2.5% | 40,700 |
| 2024/04/02 | 2,063 | 2,063 | 1,986 | 2,001 | -56 | -2.7% | 48,100 |
| 2024/04/01 | 2,035 | 2,060 | 1,989 | 2,057 | +7 | +0.3% | 34,200 |
| 2024/03/29 | 2,036 | 2,068 | 2,006 | 2,050 | +9 | +0.4% | 27,300 |
| 2024/03/28 | 2,088 | 2,116 | 2,038 | 2,041 | -66 | -3.1% | 18,100 |
| 2024/03/27 | 2,116 | 2,120 | 2,068 | 2,107 | ±0 | ±0% | 24,900 |
201～
250
件表示中 / 2546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 | 138,600円 | +26.8% | +36.0% | 1.01% | 20.98倍 | 3.18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 |
| 都築電 | 215,400円 | -17.5% | -3.6% | 4.22% | 9.52倍 | 0.96倍 |
|
独立系。ＩＴ支援の情報システムに集中。電子デバイスは２４年１月売却。大株主に麻生、富士通 |
| ＩＴＦＯＲ | 145,900円 | +6.5% | +0.1% | 3.43% | 14.02倍 | 2.06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 |
| ソラコム | 87,500円 | +13.5% | +0.3% | 0.00% | 127.37倍 | 4.09倍 |
|
ＩｏＴ向けのデータ通信を軸に、デバイスやクラウドを国内外で展開。ＫＤＤＩの持分法会社 |
| ＤＩＴ | 252,500円 | +20.7% | +20.4% | 2.61% | 19.12倍 | 5.16倍 |
|
独立系情報サービス会社。ソフトウェア開発の比重が９割超。金融、通信などに顧客企業多い |
市場注目の銘柄
チャート関連のコラム
