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 |
|---|---|---|---|---|---|---|---|
| 2024/05/27 | 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 |
| 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 |
251～
300
件表示中 / 2587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 | 146,900円 | +17.5% | +14.6% | 1.63% | 18.56倍 | 3.11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 |
| 菱友システム | 698,000円 | -0.6% | +0.6% | 2.44% | 13.08倍 | 2.32倍 |
|
三菱重工系。情報処理、ソフト開発、設計解析、システム機器販売が柱。ＩＢＭの有力特約店 |
| ＢＡＳＥ | 36,600円 | +22.7% | +23.6% | 0.00% | 33.80倍 | 3.13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 |
| アカツキ | 293,500円 | +9.9% | +41.7% | 3.75% | 12.09倍 | 1.03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 |
| ＩＴＦＯＲ | 151,800円 | +13.9% | +14.5% | 3.95% | 13.37倍 | 2.11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 |
市場注目の銘柄
チャート関連のコラム
