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 |
|---|---|---|---|---|---|---|---|
| 2018/06/18 | 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 |
| 2018/05/16 | 2,025 | 2,035 | 2,015 | 2,020 | -10 | -0.5% | 28,400 |
| 2018/05/15 | 2,032.5 | 2,042.5 | 2,002.5 | 2,030 | -2.5 | -0.1% | 26,000 |
| 2018/05/14 | 1,990 | 2,075 | 1,960 | 2,032.5 | +97.5 | +5% | 119,800 |
| 2018/05/11 | 1,917.5 | 1,940 | 1,890 | 1,935 | +17.5 | +0.9% | 55,200 |
| 2018/05/10 | 1,912.5 | 1,920 | 1,865 | 1,917.5 | +17.5 | +0.9% | 19,400 |
| 2018/05/09 | 1,915 | 1,915 | 1,895 | 1,900 | +2.5 | +0.1% | 23,200 |
| 2018/05/08 | 1,890 | 1,940 | 1,865 | 1,897.5 | +15 | +0.8% | 66,600 |
| 2018/05/07 | 1,837.5 | 1,895 | 1,815 | 1,882.5 | +52.5 | +2.9% | 30,800 |
| 2018/05/02 | 1,825 | 1,840 | 1,812.5 | 1,830 | +17.5 | +1% | 12,000 |
| 2018/05/01 | 1,787.5 | 1,822.5 | 1,775 | 1,812.5 | +32.5 | +1.8% | 18,800 |
| 2018/04/27 | 1,882.5 | 1,882.5 | 1,775 | 1,780 | -77.5 | -4.2% | 44,200 |
| 2018/04/26 | 1,852.5 | 1,895 | 1,832.5 | 1,857.5 | +17.5 | +1% | 35,400 |
| 2018/04/25 | 1,815 | 1,852.5 | 1,787.5 | 1,840 | +45 | +2.5% | 23,800 |
| 2018/04/24 | 1,775 | 1,820 | 1,757.5 | 1,795 | +57.5 | +3.3% | 30,600 |
| 2018/04/23 | 1,770 | 1,770 | 1,735 | 1,737.5 | -32.5 | -1.8% | 11,800 |
| 2018/04/20 | 1,742.5 | 1,772.5 | 1,742.5 | 1,770 | +17.5 | +1% | 12,600 |
| 2018/04/19 | 1,735 | 1,757.5 | 1,722.5 | 1,752.5 | +17.5 | +1% | 15,600 |
| 2018/04/18 | 1,727.5 | 1,745 | 1,725 | 1,735 | +22.5 | +1.3% | 15,800 |
| 2018/04/17 | 1,720 | 1,722.5 | 1,700 | 1,712.5 | -7.5 | -0.4% | 15,600 |
| 2018/04/16 | 1,737.5 | 1,742.5 | 1,697.5 | 1,720 | -22.5 | -1.3% | 23,200 |
| 2018/04/13 | 1,775 | 1,775 | 1,732.5 | 1,742.5 | -30 | -1.7% | 30,400 |
| 2018/04/12 | 1,760 | 1,785 | 1,760 | 1,772.5 | -22.5 | -1.3% | 30,600 |
| 2018/04/11 | 1,807.5 | 1,807.5 | 1,785 | 1,795 | -12.5 | -0.7% | 28,200 |
| 2018/04/10 | 1,807.5 | 1,812.5 | 1,765 | 1,807.5 | -12.5 | -0.7% | 25,800 |
| 2018/04/09 | 1,737.5 | 1,827.5 | 1,712.5 | 1,820 | +80 | +4.6% | 53,400 |
| 2018/04/06 | 1,765 | 1,765 | 1,730 | 1,740 | -25 | -1.4% | 23,600 |
| 2018/04/05 | 1,765 | 1,767.5 | 1,727.5 | 1,765 | ±0 | ±0% | 24,200 |
1701～
1750
件表示中 / 6506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 | 490,500円 | +6.0% | +3.8% | 3.26% | 13.88倍 | 1.83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 |
| カバー | 197,400円 | +21.0% | +3.0% | 0.00% | 22.74倍 | 7.65倍 |
|
Ｖチューバー事務所「ホロライブプロダクション」を運営。グッズ販売とライセンスが収益柱 |
| ソフトバンク１ Ｐ | 378,000円 | - | - | 2.65% | - | - |
|
- |
| ＱＰＳ研究 | 226,000円 | +72.4% | - | 0.00% | - | 15.63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 |
| ＰＫＳＨＡ | 330,500円 | +18.4% | +0.2% | 0.00% | 39.44倍 | 3.00倍 |
|
深層学習などＡＩアルゴリズム開発から出発。対話自動化機能など汎用化しＳａａＳ型で提供 |
市場注目の銘柄
チャート関連のコラム
