アルゴグラフィックスの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2018/07/26 | 1,782.5 | 1,785 | 1,757.5 | 1,782.5 | +17.5 | +1% | 13,400 |
| 2018/07/25 | 1,760 | 1,777.5 | 1,752.5 | 1,765 | +5 | +0.3% | 10,400 |
| 2018/07/24 | 1,790 | 1,790 | 1,750 | 1,760 | -15 | -0.8% | 19,400 |
| 2018/07/23 | 1,780 | 1,790 | 1,737.5 | 1,775 | -7.5 | -0.4% | 17,800 |
| 2018/07/20 | 1,782.5 | 1,797.5 | 1,780 | 1,782.5 | -27.5 | -1.5% | 11,400 |
| 2018/07/19 | 1,775 | 1,817.5 | 1,775 | 1,810 | +22.5 | +1.3% | 16,600 |
| 2018/07/18 | 1,760 | 1,792.5 | 1,760 | 1,787.5 | +27.5 | +1.6% | 8,800 |
| 2018/07/17 | 1,785 | 1,785 | 1,755 | 1,760 | -10 | -0.6% | 12,400 |
| 2018/07/13 | 1,747.5 | 1,787.5 | 1,742.5 | 1,770 | +45 | +2.6% | 15,200 |
| 2018/07/12 | 1,725 | 1,750 | 1,705 | 1,725 | +25 | +1.5% | 18,600 |
| 2018/07/11 | 1,707.5 | 1,722.5 | 1,692.5 | 1,700 | -22.5 | -1.3% | 22,200 |
| 2018/07/10 | 1,752.5 | 1,772.5 | 1,722.5 | 1,722.5 | -22.5 | -1.3% | 26,600 |
| 2018/07/09 | 1,745 | 1,747.5 | 1,717.5 | 1,745 | -2.5 | -0.1% | 16,800 |
| 2018/07/06 | 1,687.5 | 1,757.5 | 1,687.5 | 1,747.5 | +47.5 | +2.8% | 30,400 |
| 2018/07/05 | 1,725 | 1,740 | 1,685 | 1,700 | -42.5 | -2.4% | 31,200 |
| 2018/07/04 | 1,737.5 | 1,765 | 1,720 | 1,742.5 | ±0 | ±0% | 28,000 |
| 2018/07/03 | 1,795 | 1,795 | 1,737.5 | 1,742.5 | -17.5 | -1% | 24,400 |
| 2018/07/02 | 1,790 | 1,807.5 | 1,732.5 | 1,760 | -30 | -1.7% | 24,200 |
| 2018/06/29 | 1,770 | 1,802.5 | 1,762.5 | 1,790 | +22.5 | +1.3% | 13,200 |
| 2018/06/28 | 1,792.5 | 1,792.5 | 1,752.5 | 1,767.5 | -30 | -1.7% | 23,800 |
| 2018/06/27 | 1,767.5 | 1,815 | 1,765 | 1,797.5 | +30 | +1.7% | 10,400 |
| 2018/06/26 | 1,742.5 | 1,770 | 1,720 | 1,767.5 | -2.5 | -0.1% | 25,600 |
| 2018/06/25 | 1,830 | 1,832.5 | 1,767.5 | 1,770 | -75 | -4.1% | 20,000 |
| 2018/06/22 | 1,772.5 | 1,850 | 1,752.5 | 1,845 | +75 | +4.2% | 32,600 |
| 2018/06/21 | 1,817.5 | 1,817.5 | 1,750 | 1,770 | -12.5 | -0.7% | 31,000 |
| 2018/06/20 | 1,780 | 1,785 | 1,742.5 | 1,782.5 | -5 | -0.3% | 25,000 |
| 2018/06/19 | 1,815 | 1,817.5 | 1,772.5 | 1,787.5 | -47.5 | -2.6% | 25,000 |
| 2018/06/18 | 1,837.5 | 1,842.5 | 1,805 | 1,835 | +17.5 | +1% | 19,400 |
| 2018/06/15 | 1,825 | 1,832.5 | 1,812.5 | 1,817.5 | -7.5 | -0.4% | 10,600 |
| 2018/06/14 | 1,832.5 | 1,850 | 1,820 | 1,825 | -27.5 | -1.5% | 26,800 |
| 2018/06/13 | 1,840 | 1,857.5 | 1,830 | 1,852.5 | +20 | +1.1% | 27,000 |
| 2018/06/12 | 1,900 | 1,900 | 1,827.5 | 1,832.5 | -47.5 | -2.5% | 25,000 |
| 2018/06/11 | 1,890 | 1,907.5 | 1,880 | 1,880 | -10 | -0.5% | 6,800 |
| 2018/06/08 | 1,885 | 1,902.5 | 1,885 | 1,890 | -30 | -1.6% | 27,800 |
| 2018/06/07 | 1,885 | 1,922.5 | 1,885 | 1,920 | +45 | +2.4% | 14,200 |
| 2018/06/06 | 1,937.5 | 1,937.5 | 1,867.5 | 1,875 | -45 | -2.3% | 20,000 |
| 2018/06/05 | 1,965 | 1,965 | 1,875 | 1,920 | -42.5 | -2.2% | 42,000 |
| 2018/06/04 | 1,912.5 | 1,972.5 | 1,912.5 | 1,962.5 | +85 | +4.5% | 32,200 |
| 2018/06/01 | 1,845 | 1,880 | 1,840 | 1,877.5 | +32.5 | +1.8% | 18,000 |
| 2018/05/31 | 1,850 | 1,852.5 | 1,845 | 1,845 | +7.5 | +0.4% | 9,800 |
| 2018/05/30 | 1,795 | 1,855 | 1,795 | 1,837.5 | -10 | -0.5% | 16,600 |
| 2018/05/29 | 1,875 | 1,875 | 1,840 | 1,847.5 | -17.5 | -0.9% | 15,400 |
| 2018/05/28 | 1,925 | 1,925 | 1,832.5 | 1,865 | -42.5 | -2.2% | 59,000 |
| 2018/05/25 | 1,932.5 | 1,932.5 | 1,892.5 | 1,907.5 | -20 | -1% | 15,400 |
| 2018/05/24 | 1,947.5 | 1,947.5 | 1,902.5 | 1,927.5 | -12.5 | -0.6% | 25,600 |
| 2018/05/23 | 1,925 | 1,940 | 1,912.5 | 1,940 | +15 | +0.8% | 10,200 |
| 2018/05/22 | 1,940 | 1,940 | 1,917.5 | 1,925 | -15 | -0.8% | 9,200 |
| 2018/05/21 | 1,927.5 | 1,945 | 1,910 | 1,940 | +2.5 | +0.1% | 17,000 |
| 2018/05/18 | 1,970 | 1,975 | 1,902.5 | 1,937.5 | -32.5 | -1.6% | 48,400 |
| 2018/05/17 | 2,000 | 2,032.5 | 1,912.5 | 1,970 | -50 | -2.5% | 53,600 |
1651～
1700
件表示中 / 6483件
類似銘柄と比較する
現在ご覧いただいている「アルゴグラフ」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 |
|---|---|---|---|---|---|---|---|---|
| アルゴグラフ | 497,500円 | +5.2% | +3.2% | 2.01% | 15.99倍 | 1.98倍 |
|
自動車業界等へ仏ダッソー製ＣＡＤソフト、半導体へＩＢＭ製の製造工程管理システム等販売 |
| ソフトバンク１ Ｐ | 380,400円 | - | - | 2.63% | - | - |
|
- |
| メドレー | 348,500円 | +35.8% | +5.4% | 0.00% | 36.44倍 | 5.59倍 |
|
ヘルスケア領域向け成果報酬型人材紹介が主力。オンライン診療システムと電子カルテ育成中 |
| テレ東ＨＤ | 384,500円 | +3.0% | -22.9% | 2.34% | 19.76倍 | 1.04倍 |
|
民放キー局５位。日本経済新聞社系で経済番組に特徴。アニメ関連やドラマ配信収入が拡大中 |
| デジアーツ | 699,000円 | -6.9% | +15.7% | 1.22% | 26.94倍 | 5.82倍 |
|
安全なＷｅｂサイトやメールのみ接続できるフィルター技術に強み。セキュリティ製品拡充中 |
市場注目の銘柄
チャート関連のコラム
