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 |
|---|---|---|---|---|---|---|---|
| 2024/03/27 | 2,116 | 2,120 | 2,068 | 2,107 | ±0 | ±0% | 24,900 |
| 2024/03/26 | 2,147 | 2,150 | 2,095 | 2,107 | +9 | +0.4% | 26,900 |
| 2024/03/25 | 2,135 | 2,135 | 2,096 | 2,098 | +3 | +0.1% | 22,700 |
| 2024/03/22 | 2,170 | 2,170 | 2,055 | 2,095 | -75 | -3.5% | 35,900 |
| 2024/03/21 | 2,198 | 2,244 | 2,135 | 2,170 | +10 | +0.5% | 48,600 |
| 2024/03/19 | 2,115 | 2,179 | 2,112 | 2,160 | +21 | +1% | 33,500 |
| 2024/03/18 | 2,085 | 2,142 | 2,061 | 2,139 | +86 | +4.2% | 36,500 |
| 2024/03/15 | 2,093 | 2,093 | 2,027 | 2,053 | -40 | -1.9% | 45,500 |
| 2024/03/14 | 2,042 | 2,122 | 2,037 | 2,093 | +32 | +1.6% | 49,600 |
| 2024/03/13 | 2,081 | 2,105 | 2,053 | 2,061 | -41 | -2% | 37,100 |
| 2024/03/12 | 2,037 | 2,155 | 2,037 | 2,102 | +55 | +2.7% | 73,500 |
| 2024/03/11 | 2,000 | 2,050 | 1,989 | 2,047 | +116 | +6% | 64,500 |
| 2024/03/08 | 1,877 | 1,941 | 1,848 | 1,931 | +24 | +1.3% | 51,000 |
| 2024/03/07 | 1,991 | 1,991 | 1,890 | 1,907 | -91 | -4.6% | 106,100 |
| 2024/03/06 | 1,987 | 2,002 | 1,971 | 1,998 | +10 | +0.5% | 45,100 |
| 2024/03/05 | 1,952 | 2,004 | 1,914 | 1,988 | +18 | +0.9% | 35,800 |
| 2024/03/04 | 2,000 | 2,019 | 1,963 | 1,970 | -55 | -2.7% | 39,900 |
| 2024/03/01 | 2,053 | 2,059 | 1,987 | 2,025 | -37 | -1.8% | 45,200 |
| 2024/02/29 | 2,056 | 2,062 | 2,005 | 2,062 | -4 | -0.2% | 30,700 |
| 2024/02/28 | 2,070 | 2,090 | 2,050 | 2,066 | +16 | +0.8% | 34,900 |
| 2024/02/27 | 2,075 | 2,075 | 2,032 | 2,050 | +9 | +0.4% | 12,800 |
| 2024/02/26 | 2,049 | 2,080 | 2,035 | 2,041 | ±0 | ±0% | 10,500 |
| 2024/02/22 | 2,059 | 2,059 | 2,011 | 2,041 | +14 | +0.7% | 10,300 |
| 2024/02/21 | 2,068 | 2,084 | 2,024 | 2,027 | -33 | -1.6% | 14,400 |
| 2024/02/20 | 2,038 | 2,085 | 1,995 | 2,060 | +28 | +1.4% | 31,900 |
| 2024/02/19 | 1,996 | 2,052 | 1,957 | 2,032 | +63 | +3.2% | 40,700 |
| 2024/02/16 | 1,920 | 1,994 | 1,920 | 1,969 | +68 | +3.6% | 38,100 |
| 2024/02/15 | 1,983 | 1,983 | 1,877 | 1,901 | -64 | -3.3% | 92,400 |
| 2024/02/14 | 1,952 | 2,009 | 1,936 | 1,965 | -15 | -0.8% | 80,000 |
| 2024/02/13 | 2,100 | 2,113 | 1,970 | 1,980 | -318 | -13.8% | 162,700 |
| 2024/02/09 | 2,334 | 2,336 | 2,262 | 2,298 | -14 | -0.6% | 20,300 |
| 2024/02/08 | 2,380 | 2,414 | 2,312 | 2,312 | -62 | -2.6% | 21,800 |
| 2024/02/07 | 2,433 | 2,452 | 2,360 | 2,374 | -64 | -2.6% | 23,400 |
| 2024/02/06 | 2,420 | 2,450 | 2,399 | 2,438 | +18 | +0.7% | 14,300 |
| 2024/02/05 | 2,397 | 2,423 | 2,359 | 2,420 | +49 | +2.1% | 15,800 |
| 2024/02/02 | 2,345 | 2,410 | 2,340 | 2,371 | +11 | +0.5% | 32,700 |
| 2024/02/01 | 2,400 | 2,400 | 2,330 | 2,360 | -44 | -1.8% | 15,300 |
| 2024/01/31 | 2,468 | 2,469 | 2,404 | 2,404 | -53 | -2.2% | 14,800 |
| 2024/01/30 | 2,424 | 2,468 | 2,424 | 2,457 | +48 | +2% | 19,900 |
| 2024/01/29 | 2,455 | 2,482 | 2,409 | 2,409 | -46 | -1.9% | 16,300 |
| 2024/01/26 | 2,468 | 2,503 | 2,439 | 2,455 | -11 | -0.4% | 22,800 |
| 2024/01/25 | 2,425 | 2,472 | 2,408 | 2,466 | +66 | +2.8% | 29,400 |
| 2024/01/24 | 2,390 | 2,412 | 2,372 | 2,400 | +21 | +0.9% | 16,700 |
| 2024/01/23 | 2,374 | 2,418 | 2,358 | 2,379 | +35 | +1.5% | 18,900 |
| 2024/01/22 | 2,300 | 2,344 | 2,299 | 2,344 | +71 | +3.1% | 12,900 |
| 2024/01/19 | 2,300 | 2,313 | 2,250 | 2,273 | -27 | -1.2% | 17,600 |
| 2024/01/18 | 2,299 | 2,322 | 2,270 | 2,300 | +15 | +0.7% | 18,900 |
| 2024/01/17 | 2,293 | 2,333 | 2,285 | 2,285 | -2 | -0.1% | 38,300 |
| 2024/01/16 | 2,230 | 2,318 | 2,206 | 2,287 | +69 | +3.1% | 29,400 |
| 2024/01/15 | 2,209 | 2,250 | 2,196 | 2,218 | -18 | -0.8% | 31,500 |
251～
300
件表示中 / 2547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 | 132,400円 | +26.8% | +36.0% | 1.06% | 20.04倍 | 3.04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 | 139,300円 | +6.5% | +0.1% | 3.59% | 13.38倍 | 1.96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 |
| 都築電 | 204,300円 | -17.5% | -3.6% | 4.45% | 9.03倍 | 0.91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 |
| ＱＰＳ研究 | 94,200円 | +72.4% | - | 0.00% | - | 5.59倍 |
|
九州大発祥のベンチャー。小型ＳＡＲ衛星を開発・製造し宇宙から撮影した画像データを販売 |
| ＩＧポート | 186,000円 | +9.7% | +24.5% | 0.81% | 31.88倍 | 4.76倍 |
|
映画、テレビ、配信等向けアニメ制作と版権収入が主柱。子会社にコミック専門出版社も |
市場注目の銘柄
チャート関連のコラム
