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 |
|---|---|---|---|---|---|---|---|
| 2024/03/12 | 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 |
| 2024/01/12 | 2,260 | 2,301 | 2,202 | 2,236 | -73 | -3.2% | 79,400 |
| 2024/01/11 | 2,364 | 2,364 | 2,307 | 2,309 | -26 | -1.1% | 13,900 |
| 2024/01/10 | 2,353 | 2,369 | 2,321 | 2,335 | -29 | -1.2% | 21,800 |
| 2024/01/09 | 2,295 | 2,364 | 2,295 | 2,364 | +72 | +3.1% | 20,500 |
| 2024/01/05 | 2,307 | 2,326 | 2,285 | 2,292 | -25 | -1.1% | 7,200 |
| 2024/01/04 | 2,301 | 2,329 | 2,230 | 2,317 | +15 | +0.7% | 7,700 |
| 2023/12/29 | 2,320 | 2,324 | 2,269 | 2,302 | +41 | +1.8% | 18,600 |
| 2023/12/28 | 2,230 | 2,267 | 2,191 | 2,261 | -15 | -0.7% | 23,200 |
| 2023/12/27 | 2,228 | 2,276 | 2,227 | 2,276 | +73 | +3.3% | 20,600 |
| 2023/12/26 | 2,255 | 2,268 | 2,193 | 2,203 | -62 | -2.7% | 12,800 |
301～
350
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
