4719 アルファシステムズ

4719
2024/09/18
時価
403億円
PER 予
13.21倍
2010年以降
10.47-35.92倍
(2010-2024年)
PBR
0.97倍
2010年以降
0.4-1.78倍
(2010-2024年)
配当 予
3.48%
ROE 予
7.33%
ROA 予
6.22%
資料
Link
CSV,JSON

株価チャート

株価

9/18

前日 (9/17)
2,836
始値
2,867
高値
2,871
安値
2,845
終値 +1.23%
2,871
出来高 +2.13%
9,600

乖離率

株価(5日)
移動平均値
+1.48%
2,829
株価(25日)
移動平均値
+1.66%
2,824
出来高(5日)
移動平均値
-22.83%
12,440

2024/04/24~2024/09/18

株価推移

日付始値高値安値終値前日比出来高時価総額25日乖離PERPBR
2024
09/182,8672,8712,8452,871+1.23%9,600403億4444万+1.66%13.210.97
09/172,8342,8522,7982,836+0.57%9,400398億5260万+0.64%13.050.96
09/132,8492,8652,7982,820-0.98%13,400396億2776万+0.39%12.980.95
09/122,8152,8552,7962,848+2.82%18,900400億2123万+1.68%13.110.96
09/112,7902,8102,7512,770-2.05%10,900389億2514万-0.82%12.750.93
09/102,8432,8612,7962,828-0.39%6,500397億4018万+1.43%13.020.95
09/092,7992,8482,7422,839+0.04%10,700398億9476万+2.38%13.070.96
09/062,8892,9152,7962,838-0.6%9,100398億8071万+2.42%13.060.96
09/052,8402,9212,8002,855+0.46%12,000401億1960万+2.88%13.140.96
09/042,9492,9672,8412,842-3.66%13,900399億3692万+2.16%13.080.96
09/032,8622,9842,8622,950+3.51%11,100414億5458万+5.81%13.581
09/022,9412,9412,8502,850-1.42%6,200400億4934万+2.15%13.120.96
08/302,8582,9442,8582,891+2.01%9,100406億2548万+3.43%13.310.98
08/292,8462,8692,7972,834-0.53%8,300398億2450万+1.29%13.040.96
08/282,8612,8622,8162,849-0.49%5,500400億3528万+1.64%13.110.96
08/272,8662,9112,8592,863-0.1%6,100402億3202万+1.92%13.180.97
08/262,8012,8672,8012,866+2.32%6,600402億7417万+1.92%13.190.97
08/232,7992,8492,7992,801-0.81%3,800393億6077万-0.64%12.890.95
08/222,7842,8452,7782,824+2.5%6,800396億8397万-0.18%130.95
08/212,7892,7892,7382,755-1.75%10,200387億1436万-3.03%12.680.93
08/202,7302,8172,7302,804+2.71%11,000394億292万-1.79%12.910.95
08/192,7602,7602,7152,730-1.8%8,400383億6305万-4.84%12.570.92
08/162,7572,7992,7572,780+1.16%7,300390億6567万-3.64%12.80.94
08/152,7272,7932,7272,748+1.89%11,900386億1599万-5.14%12.650.93
08/142,7322,7322,6822,697-1.03%8,700378億9932万-7.48%12.410.91
08/132,6312,7252,6312,725+3.81%11,100382億9279万-7.03%12.540.92
08/092,6692,6902,5872,625+0.23%27,000368億8755万-10.81%12.080.89
08/082,6262,6462,5522,619-0.42%19,400368億323万-11.52%12.050.88
08/072,6032,7002,5022,630-0.72%21,000369億5781万-11.69%12.110.89
08/062,4552,8652,4552,649+7.9%14,400372億2480万-11.49%12.190.89
08/052,7102,7102,4252,455-12.04%18,900344億9864万-18.41%11.30.83
08/022,9002,9502,7912,791-5.13%10,600392億2024万-7.95%12.850.94
08/013,0253,0252,9152,942-3.22%13,900413億4216万-3.41%13.540.99
07/312,9523,0402,9383,040+2.36%10,300427億1929万-0.59%13.991.03
07/302,9992,9992,9372,970-1%9,100417億3562万-3%13.671
07/293,0203,0202,9703,000+0.47%5,200421億5720万-2.09%13.811.01
07/262,9573,0152,9482,986+0.95%8,900419億6046万-2.48%13.741.01
07/252,9402,9922,9272,9580%11,100415億6699万-3.55%13.621
07/242,9783,0302,9492,958-1.4%9,000415億6699万-3.71%13.621
07/232,9363,0002,9363,000+1.73%4,400421億5720万-2.57%13.811.01
07/223,0053,0052,9302,949-2.67%9,600414億4052万-4.22%13.571
07/193,0503,0703,0303,030-0.98%2,900425億7877万-1.75%13.951.02
07/183,0903,1253,0603,060-1.77%3,900430億34万-0.78%14.081.03
07/173,1153,1503,1103,1150%5,900437億7322万+1.1%14.341.05
07/163,1503,1903,1153,115-0.95%8,500437億7322万+1.23%14.341.05
07/123,1353,1753,1303,1450%15,600441億9479万+2.44%14.481.06
07/113,1103,1603,1103,145+1.94%13,000441億9479万+2.61%14.481.06
07/103,1603,1603,0603,085-3.14%11,100433億5165万+1.05%14.21.04
07/093,1403,2003,1403,185+2.58%15,600447億5689万+4.67%14.661.07
07/083,0253,1153,0253,105+2.48%17,500436億3270万+2.48%14.291.05
07/053,0503,0803,0253,030-0.66%7,900425億7877万+0.36%13.951.02
07/043,0503,0753,0403,050-0.16%7,400428億5982万+1.3%14.041.03
07/033,0053,0803,0053,055+1.66%11,900429億3008万+1.87%14.061.03
07/023,0903,0902,9923,005-1.8%19,300422億2746万+0.67%13.831.01
07/013,0303,0803,0253,060+1.16%13,900430億34万+2.89%14.081.03
06/283,1303,1303,0103,025-3.82%17,400425億851万+2.13%13.921.02
06/273,1853,2203,1053,145-2.63%10,900441億9479万+6.54%14.481.06
06/263,2153,2403,1553,230+2.7%50,700453億8925万+9.98%14.871.09
06/253,0553,1453,0403,145+4.49%20,600441億9479万+7.78%14.481.06
06/242,9463,0402,8613,010+1.62%36,100422億9772万+3.65%13.851.02
06/213,1003,1502,9552,962-4.45%30,700416億2320万+2.28%13.631
06/203,0603,1303,0453,1000%20,800435億6244万+7.27%14.271.05
06/193,1303,1353,0603,100-0.64%32,200435億6244万+7.68%14.271.05
06/183,0153,1203,0153,120+4%23,400438億4348万+8.64%14.361.05
06/173,0553,0552,9853,000-2.6%15,200421億5720万+4.53%13.811.01
06/143,0203,1003,0203,080+1.99%21,700432億8139万+7.02%14.181.04
06/132,9973,0702,9723,020+0.77%13,300424億3824万+4.86%13.91.02
06/123,0853,1352,9882,997-0.6%25,600421億1504万+3.77%13.791.01
06/112,9763,0252,9223,015+2.31%17,600423億6798万+4.15%13.881.02
06/103,0803,0802,9102,947-2.26%20,800414億1242万+1.52%13.560.99
06/072,8563,0252,8563,015+6.24%23,800423億6798万+3.61%13.881.02
06/062,8832,8832,8112,838+0.14%13,200398億8071万-2.64%13.060.96
06/052,8432,8752,8312,834-0.84%7,100398億2450万-3.24%13.040.96
06/042,8452,8782,8122,858+0.95%13,400401億6175万-2.82%13.160.96
06/032,8282,8572,8032,831+0.21%10,800397億8234万-4.1%13.030.96
05/312,7482,8252,7482,825+2.8%11,200396億9803万-4.75%130.95
05/302,7092,7552,6852,748+1.33%13,900386億1599万-7.79%12.650.93
05/292,7402,7422,7112,712-1.02%12,300381億1010万-9.54%12.480.92
05/282,7532,7622,7312,740-0.4%10,500385億357万-9.09%12.610.92
05/272,7802,7802,7452,751-0.72%9,200386億5815万-9.3%12.660.93
05/242,7732,7902,7512,771-0.04%9,100389億3920万-9.15%12.750.93
05/232,7872,8112,7692,772+0.14%10,300389億5325万-9.68%12.760.94
05/222,7892,8282,7682,768-0.5%14,700388億9704万-10.36%12.740.93
05/212,8252,8402,7802,782-1.49%10,000390億9377万-10.49%12.810.94
05/202,8022,8592,7902,824+0.82%15,200396億8397万-9.69%130.95
05/172,8012,8232,7722,801-0.81%9,000393億6077万-10.88%12.890.95
05/162,9502,9512,8182,824-3.58%17,300396億8397万-10.66%130.95
05/153,0753,0752,9272,929-4.44%18,300411億5947万-7.78%13.480.99
05/143,1903,1903,0203,065-4.52%12,200430億7060万-3.8%14.111.03
05/133,1303,2153,1253,210+2.56%7,300451億820万+0.6%14.781.08
05/103,2353,2353,1203,130-2.49%10,600439億8401万-1.85%14.411.06
05/093,1653,2403,1653,210+1.42%5,100451億820万+0.63%14.781.08
05/083,2053,2453,1653,165-1.86%6,500444億7584万-0.81%14.571.07
05/073,1403,2453,1403,225+3.04%6,200453億1899万+0.94%14.841.09
05/023,1353,1603,1203,130-0.16%3,500439億8401万-2.07%14.411.06
05/013,1603,1603,1153,135-1.57%6,400440億5427万-2.18%14.431.06
04/303,1653,2153,1603,185+1.27%4,800447億5689万-0.81%14.661.07
04/263,1003,1603,0603,145+1.13%9,300441億9479万-2.18%14.481.06
04/253,1953,2053,1103,110-2.66%6,700437億296万-3.45%14.311.05
04/243,2003,2103,1753,195+0.63%6,100448億9741万-1.11%14.711.08

年初来

年度株価出来高時価総額25日乖離
高値安値大商い高値安値プラスマイナス
2008年
3月期
2,992
3,590
4/5

3,590
4/4
1,725
2,070
1/17
166,200
138,500
8/10
--+24.32%
2/15
-23.08%
8/10
2009年
3月期
2,775
3,330
4/2
1,208
1,450
10/10
118,680
98,900
2/10
--+30.65%
11/11
-31.56%
10/10
2010年
3月期
1,875
2,250
6/17
1,235
1,482
2/19
66,600
55,500
8/5
--+15.43%
5/29
-10.12%
2/12
2011年
3月期
1,613
1,936
4/26
850
1,020
3/15
113,760
94,800
1/27
239億5509万126億2097万+13.65%
7/8
-21.91%
3/15
2012年
3月期
1,208
1,449
3/19
808
970
11/17
51,840
43,200
5/12
179億2920万120億229万+11.8%
3/9
-9.78%
11/25
2013年
3月期
1,375
3/21
932
11/13
38,700
12/18
204億1627万138億3852万+14.48%
3/13

3/12
-11.53%
5/28
2014年
3月期
1,549
3/31
995
6/7
69,500
6/7
229億9986万147億7395万+11.47%
7/11
-20.06%
6/7
2015年
3月期
1,825
3/24
1,317
5/21
97,900
5/30
270億9796万195億5507万+8.65%
12/26
-10.05%
10/17
2016年
3月期
2,086
11/9
1,583
2/12
57,200
11/10
309億7334万235億470万+11.45%
6/26
-13.4%
1/21
2017年
3月期
2,038
1/10
1,495
8/26
44,200
12/12
302億6063万221億9805万+9.98%
12/19
-9.49%
8/18
2018年
3月期
2,632
10/20
1,806
4/17
60,900
6/26
390億8046万268億1584万+15.06%
6/26
-14.5%
2/6
2019年
3月期
3,035
9/25
2,105
7/6
89,300
2/7
450億6428万312億5546万+12.55%
9/5
-10.24%
12/25
2020年
3月期
3,045
6/19
2,200
3/13
43,900
6/19
427億8955万309億1528万+16.28%
5/8
-13.92%
3/9
2021年
3月期
4,340
7/21
2,581
4/3
182,700
5/29
609億8741万362億6924万+22.28%
5/12
-10.64%
10/26
2022年
3月期
4,550
11/15

11/12
3,500
5/27
25,600
6/18
639億3842万491億8340万+14.78%
3/23
-11.79%
11/26
2023年
3月期
5,050
8/9

8/2

他2件
3,585
4/18
41,900
10/28
709億6462万503億7785万+12.13%
7/28
-11.05%
9/7
2024年
3月期
4,350
5/9
2,648
10/31
283,400
5/22
611億2794万372億1075万+12.77%
2/9
-12.77%
5/19
最新2,871
2024/9/18
9,600403億4444万+1.66%
2,824

年間値上がり率

2001/12/28 vs 2000/12/29
-42%(0.58倍)
2002/12/30 vs 2001/12/28
-81%(0.19倍)
2003/12/30 vs 2002/12/30
80%(1.8倍)
2004/12/30 vs 2003/12/30
-11%(0.89倍)
2005/12/30 vs 2004/12/30
104%(2.04倍)
2006/12/29 vs 2005/12/30
-2%(0.98倍)
2007/12/28 vs 2006/12/29
-34%(0.66倍)
2008/12/30 vs 2007/12/28
-1%(0.99倍)
2009/12/30 vs 2008/12/30
-26%(0.74倍)
2010/12/30 vs 2009/12/30
-15%(0.85倍)
2011/12/30 vs 2010/12/30
-20%(0.8倍)
2012/12/28 vs 2011/12/30
11%(1.11倍)
2013/12/30 vs 2012/12/28
37%(1.37倍)
2014/12/30 vs 2013/12/30
12%(1.12倍)
2015/12/30 vs 2014/12/30
17%(1.17倍)
2016/12/30 vs 2015/12/30
-4%(0.96倍)
2017/12/29 vs 2016/12/30
32%(1.32倍)
2018/12/28 vs 2017/12/29
2%(1.02倍)
2019/12/30 vs 2018/12/28
13%(1.13倍)
2020/12/30 vs 2019/12/30
23%(1.23倍)
2021/12/30 vs 2020/12/30
15%(1.15倍)
2022/12/30 vs 2021/12/30
2%(1.02倍)
2023/12/29 vs 2022/12/30
-27%(0.73倍)
2024/09/18 vs 2023/12/29
-5%(0.95倍)
過去安値
698円(2002/11/19)
311%(4.11倍)
2,871円(9/18)