4719 アルファシステムズ

PBR

2019/03/31

2018/10/30～2019/03/29

株価＆PBRの推移

日付	始値	高値	安値	終値	前日比	出来高	時価総額	25日乖離	PER	PBR
2019
03/29	2,690	2,690	2,606	2,624	-0.83%	28,600	368億7349万	-2.13%	17.63	1.11
03/28	2,723	2,723	2,639	2,646	-2.83%	18,200	371億8265万	-1.31%	17.78	1.12
03/27	2,726	2,753	2,693	2,723	-1.98%	26,400	382億6468万	+1.49%	18.29	1.15
03/26	2,760	2,795	2,742	2,778	+2.13%	22,700	390億3756万	+3.62%	18.66	1.17
03/25	2,779	2,779	2,712	2,720	-3.85%	16,000	382億2252万	+1.64%	18.27	1.15
03/22	2,788	2,830	2,782	2,829	+1.51%	17,400	397億5423万	+5.84%	19	1.19
03/20	2,773	2,792	2,747	2,787	+0.5%	11,700	391億6403万	+4.54%	18.72	1.18
03/19	2,764	2,798	2,760	2,773	-0.93%	15,200	389億6730万	+4.25%	18.63	1.17
03/18	2,677	2,800	2,655	2,799	+6.43%	30,300	393億3266万	+5.46%	18.8	1.18
03/15	2,624	2,694	2,624	2,630	+0.57%	32,300	369億5781万	-0.6%	17.67	1.11
03/14	2,640	2,646	2,603	2,615	-0.15%	8,600	367億4702万	-1.13%	17.57	1.1
03/13	2,600	2,635	2,600	2,619	+0.31%	13,300	368億323万	-1.24%	17.59	1.1
03/12	2,616	2,633	2,604	2,611	+0.38%	12,300	366億9081万	-1.84%	17.54	1.1
03/11	2,621	2,628	2,576	2,601	-0.73%	16,800	365億5029万	-2.36%	17.47	1.1
03/08	2,628	2,648	2,606	2,620	-0.95%	21,300	368億1728万	-1.61%	17.6	1.11
03/07	2,650	2,654	2,637	2,645	-0.64%	14,500	371億6859万	-0.56%	17.77	1.12
03/06	2,700	2,709	2,661	2,662	-1.92%	11,000	374億748万	+0.3%	17.88	1.12
03/05	2,700	2,720	2,677	2,714	+0.22%	14,200	381億3821万	+2.49%	18.23	1.15
03/04	2,750	2,750	2,662	2,708	+2.07%	21,100	380億5389万	+2.58%	18.19	1.14
03/01	2,658	2,665	2,644	2,653	+0.19%	9,700	372億8101万	+0.76%	17.82	1.12
02/28	2,650	2,665	2,634	2,648	+0.3%	9,100	372億1075万	+0.8%	17.79	1.12
02/27	2,643	2,664	2,640	2,640	-0.56%	13,100	370億9833万	+0.61%	17.74	1.11
02/26	2,652	2,662	2,641	2,655	-0.08%	11,700	373億912万	+1.3%	17.84	1.12
02/25	2,680	2,683	2,646	2,657	0%	11,700	373億3722万	+1.53%	17.85	1.12
02/22	2,640	2,688	2,610	2,657	+0.76%	12,300	373億3722万	+1.68%	17.85	1.12
02/21	2,682	2,682	2,635	2,637	-1.68%	7,100	370億5617万	+1.07%	17.72	1.11
02/20	2,680	2,699	2,655	2,682	-0.07%	7,100	376億8853万	+2.92%	18.02	1.13
02/19	2,667	2,710	2,663	2,684	+0.86%	14,600	377億1664万	+3.11%	18.03	1.13
02/18	2,661	2,677	2,640	2,661	+1.29%	11,900	373億9343万	+2.35%	17.88	1.12
02/15	2,660	2,670	2,621	2,627	-1.09%	8,000	369億1565万	+1.08%	17.65	1.11
02/14	2,651	2,661	2,636	2,656	0%	5,300	373億2317万	+2.23%	17.84	1.12
02/13	2,634	2,660	2,602	2,656	+1.3%	13,900	373億2317万	+2.35%	17.84	1.12
02/12	2,614	2,630	2,601	2,622	+0.81%	17,700	368億4539万	+1.2%	17.61	1.11
02/08	2,560	2,620	2,520	2,601	-0.04%	29,800	365億5029万	+0.66%	17.47	1.1
02/07	2,634	2,684	2,550	2,602	-6.54%	89,300	365億6434万	+0.85%	17.48	1.1
02/06	2,810	2,824	2,760	2,784	-0.93%	20,000	391億2188万	+7.99%	18.7	1.17
02/05	2,746	2,825	2,718	2,810	+3.35%	30,500	394億8724万	+9.59%	18.88	1.19
02/04	2,621	2,733	2,606	2,719	+5.76%	27,300	382億847万	+6.75%	18.27	1.15
02/01	2,580	2,610	2,531	2,571	+1.06%	29,100	361億2872万	+1.26%	17.27	1.08
01/31	2,493	2,571	2,493	2,544	+2.13%	20,300	357億4930万	+0.28%	17.09	1.07
01/30	2,550	2,550	2,485	2,491	-1.42%	16,500	350億452万	-2.01%	16.73	1.05
01/29	2,512	2,540	2,485	2,527	+0.6%	20,300	355億1041万	-0.98%	16.98	1.07
01/28	2,539	2,545	2,488	2,512	-0.28%	17,900	352億9962万	-1.95%	16.88	1.06
01/25	2,515	2,558	2,515	2,519	-0.12%	6,400	353億9799万	-2.17%	16.92	1.06
01/24	2,563	2,563	2,511	2,522	-1.6%	6,000	354億4015万	-2.59%	16.94	1.06
01/23	2,551	2,572	2,522	2,563	+0.23%	11,000	360億1630万	-1.23%	17.22	1.08
01/22	2,594	2,594	2,546	2,557	-0.74%	5,700	359億3198万	-1.58%	17.18	1.08
01/21	2,585	2,592	2,548	2,576	+1.02%	14,400	361億9898万	-0.92%	17.31	1.09
01/18	2,562	2,614	2,513	2,550	-0.08%	18,700	358億3362万	-1.96%	17.13	1.08
01/17	2,564	2,613	2,538	2,552	-0.47%	14,900	358億6172万	-1.81%	17.14	1.08
01/16	2,599	2,628	2,552	2,564	-1.5%	7,900	360億3035万	-1.38%	17.22	1.08
01/15	2,618	2,624	2,577	2,603	-0.57%	9,900	365億7839万	+0.08%	17.49	1.1
01/11	2,675	2,675	2,590	2,618	-0.46%	11,700	367億8918万	+0.58%	17.59	1.1
01/10	2,603	2,636	2,577	2,630	+0.92%	13,300	369億5781万	+0.96%	17.67	1.11
01/09	2,613	2,636	2,595	2,606	+0.93%	8,300	366億2055万	-0.08%	17.51	1.1
01/08	2,576	2,603	2,568	2,582	+1.69%	10,800	362億8329万	-1.22%	17.35	1.09
01/07	2,490	2,570	2,490	2,539	+3.55%	8,200	356億7904万	-3.02%	17.06	1.07
01/04	2,498	2,498	2,416	2,452	-2.15%	10,300	344億5648万	-6.52%	16.47	1.03
2018
12/28	2,519	2,537	2,479	2,506	-2.07%	9,300	352億1531万	-4.71%	16.84	1.06
12/27	2,509	2,565	2,456	2,559	+4.88%	29,300	359億6009万	-2.77%	17.19	1.08
12/26	2,423	2,443	2,385	2,440	+2.82%	29,500	342億8785万	-7.37%	16.39	1.03
12/25	2,440	2,450	2,361	2,373	-6.24%	19,800	333億4634万	-10.25%	15.94	1
12/21	2,508	2,556	2,416	2,531	+1%	40,200	355億6662万	-4.63%	17	1.07
12/20	2,664	2,664	2,506	2,506	-5.82%	13,800	352億1531万	-5.72%	16.84	1.06
12/19	2,740	2,740	2,636	2,661	-2.88%	20,100	373億9343万	-0.08%	17.88	1.12
12/18	2,775	2,775	2,675	2,740	-2.04%	20,900	385億357万	+2.93%	18.41	1.16
12/17	2,834	2,834	2,764	2,797	-1.31%	15,600	393億456万	+4.95%	18.79	1.18
12/14	2,891	2,896	2,808	2,834	-1.46%	21,400	398億2450万	+6.26%	19.04	1.2
12/13	2,660	2,891	2,660	2,876	+8.12%	34,100	404億1470万	+7.84%	19.32	1.21
12/12	2,653	2,690	2,632	2,660	+1.18%	15,900	373億7938万	-0.08%	17.87	1.12
12/11	2,616	2,678	2,612	2,629	+0.88%	21,600	369億4375万	-1.39%	17.66	1.11
12/10	2,595	2,628	2,551	2,606	+0.23%	19,900	366億2055万	-2.36%	17.51	1.1
12/07	2,560	2,623	2,525	2,600	+3.22%	19,700	365億3624万	-2.73%	17.47	1.1
12/06	2,543	2,550	2,499	2,519	-1.6%	8,800	353億9799万	-5.87%	16.92	1.06
12/05	2,571	2,582	2,547	2,560	-1.54%	13,300	359億7414万	-4.58%	17.2	1.08
12/04	2,663	2,663	2,573	2,600	-2.37%	14,400	365億3624万	-3.2%	17.47	1.1
12/03	2,660	2,681	2,619	2,663	-0.11%	15,100	374億2154万	-0.78%	17.89	1.12
11/30	2,714	2,714	2,642	2,666	-1.04%	6,700	374億6369万	-0.63%	17.91	1.12
11/29	2,760	2,790	2,692	2,694	-2.21%	5,100	400億105万	+0.41%	18.1	1.14
11/28	2,682	2,762	2,674	2,755	+2.65%	6,500	409億679万	+2.53%	18.51	1.16
11/27	2,671	2,698	2,660	2,684	+0.83%	4,400	398億5256万	-0.15%	18.03	1.13
11/26	2,632	2,687	2,632	2,662	+1.14%	5,900	395億2590万	-1.19%	17.88	1.12
11/22	2,561	2,653	2,561	2,632	+2.81%	12,200	390億8046万	-2.55%	17.68	1.11
11/21	2,591	2,591	2,533	2,560	-1.92%	6,500	380億1139万	-5.54%	17.2	1.08
11/20	2,635	2,649	2,599	2,610	-2.54%	6,800	387億5380万	-4.01%	17.53	1.1
11/19	2,630	2,688	2,608	2,678	+1.83%	5,900	397億6347万	-1.65%	17.99	1.13
11/16	2,650	2,657	2,619	2,630	-0.38%	10,000	390億5076万	-3.49%	17.67	1.11
11/15	2,630	2,642	2,621	2,640	+0.38%	3,900	391億9924万	-3.37%	17.74	1.11
11/14	2,636	2,654	2,620	2,630	-0.23%	14,000	390億5076万	-3.91%	17.67	1.11
11/13	2,755	2,802	2,605	2,636	-6.02%	37,000	391億3985万	-4.08%	17.71	1.11
11/12	2,785	2,920	2,779	2,805	-1.06%	35,100	416億4920万	+1.67%	18.84	1.18
11/09	2,849	2,944	2,832	2,835	-0.74%	23,200	420億9464万	+2.61%	19.05	1.2
11/08	2,799	2,880	2,779	2,856	+4.58%	12,000	424億645万	+3.37%	19.19	1.21
11/07	2,786	2,815	2,718	2,731	-1.05%	13,300	405億5043万	-1.16%	18.35	1.15
11/06	2,714	2,794	2,695	2,760	+1.69%	10,400	409億8103万	-0.43%	18.54	1.16
11/05	2,715	2,765	2,703	2,714	-0.04%	8,400	402億9801万	-2.3%	18.23	1.15
11/02	2,701	2,811	2,695	2,715	+1.88%	15,400	403億1286万	-2.51%	18.24	1.15
11/01	2,644	2,692	2,604	2,665	-0.82%	13,200	395億7045万	-4.69%	17.9	1.12
10/31	2,751	2,751	2,653	2,687	+1.28%	16,300	398億9711万	-4.38%	18.05	1.13
10/30	2,515	2,675	2,500	2,653	+4.04%	32,000	393億9227万	-5.96%	17.82	1.12

4719 アルファシステムズ

PBR

2018/10/30～2019/03/29

株価＆PBRの推移

開示資料

決算

株式

チャート