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 |
|---|---|---|---|---|---|---|---|
| 2018/08/17 | 1,947.5 | 1,967.5 | 1,912.5 | 1,925 | -27.5 | -1.4% | 27,400 |
| 2018/08/16 | 1,965 | 1,972.5 | 1,930 | 1,952.5 | -17.5 | -0.9% | 24,600 |
| 2018/08/15 | 1,995 | 2,010 | 1,937.5 | 1,970 | -25 | -1.3% | 40,000 |
| 2018/08/14 | 1,952.5 | 2,000 | 1,947.5 | 1,995 | +67.5 | +3.5% | 31,600 |
| 2018/08/13 | 1,905 | 1,942.5 | 1,880 | 1,927.5 | -7.5 | -0.4% | 60,600 |
| 2018/08/10 | 1,975 | 1,975 | 1,927.5 | 1,935 | -65 | -3.3% | 62,200 |
| 2018/08/09 | 2,025 | 2,047.5 | 2,000 | 2,000 | -85 | -4.1% | 29,200 |
| 2018/08/08 | 1,995 | 2,095 | 1,995 | 2,085 | +90 | +4.5% | 31,200 |
| 2018/08/07 | 2,020 | 2,035 | 1,967.5 | 1,995 | -25 | -1.2% | 44,600 |
| 2018/08/06 | 2,010 | 2,057.5 | 2,000 | 2,020 | +22.5 | +1.1% | 23,400 |
| 2018/08/03 | 2,062.5 | 2,070 | 1,987.5 | 1,997.5 | -57.5 | -2.8% | 33,200 |
| 2018/08/02 | 2,100 | 2,107.5 | 2,017.5 | 2,055 | -50 | -2.4% | 66,400 |
| 2018/08/01 | 2,182.5 | 2,190 | 2,065 | 2,105 | -77.5 | -3.6% | 101,600 |
| 2018/07/31 | 2,085 | 2,202.5 | 2,050 | 2,182.5 | +90 | +4.3% | 145,000 |
| 2018/07/30 | 2,127.5 | 2,162.5 | 1,985 | 2,092.5 | +280 | +15.4% | 293,600 |
| 2018/07/27 | 1,790 | 1,817.5 | 1,770 | 1,812.5 | +30 | +1.7% | 32,200 |
| 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 |
1701～
1750
件表示中 / 6549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 | 479,500円 | +6.0% | +3.8% | 3.34% | 10.92倍 | 1.44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 |
| 東北新社 | 70,900円 | -0.4% | -25.2% | 3.82% | 27.90倍 | 1.15倍 |
|
ＣＭ制作や外国映画、ゲームなどの日本語版制作で首位級。映画の制作・配給も。四半期配当 |
| ＪＢＣＣ ＨＤ | 137,100円 | +2.3% | +9.3% | 2.55% | 17.82倍 | 3.54倍 |
|
ＩＴサービス大手。設計、開発、運用に注力。超高速開発、セキュリティなど付加価値事業推進 |
| ＱＰＳ研究 | 201,200円 | +49.2% | - | 0.00% | 192.72倍 | 6.48倍 |
|
九州大発祥のベンチャー。小型ＳＡＲ衛星を開発・製造し宇宙から撮影した画像データを販売 |
| テクマトリックス | 215,400円 | +12.5% | +18.3% | 1.67% | 17.73倍 | 3.57倍 |
|
ニチメン系情報処理会社が起源。インフラ構築と情報サービス開発が柱。医療クラウドに実績大 |
市場注目の銘柄
チャート関連のコラム
