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 |
|---|---|---|---|---|---|---|---|
| 2018/06/07 | 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 |
| 2018/04/04 | 1,710 | 1,765 | 1,700 | 1,765 | +70 | +4.1% | 31,600 |
| 2018/04/03 | 1,715 | 1,717.5 | 1,680 | 1,695 | -47.5 | -2.7% | 48,400 |
| 2018/04/02 | 1,730 | 1,750 | 1,717.5 | 1,742.5 | +20 | +1.2% | 19,200 |
| 2018/03/30 | 1,775 | 1,775 | 1,705 | 1,722.5 | -25 | -1.4% | 52,800 |
| 2018/03/29 | 1,822.5 | 1,832.5 | 1,735 | 1,747.5 | -77.5 | -4.2% | 70,400 |
| 2018/03/28 | 1,825 | 1,855 | 1,755 | 1,825 | -55 | -2.9% | 80,200 |
| 2018/03/27 | 1,940 | 1,940 | 1,790 | 1,880 | +290 | +18.2% | 265,600 |
1751～
1800
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 | 482,000円 | +6.0% | +3.8% | 3.32% | 10.98倍 | 1.45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 | 70,800円 | -0.4% | -25.2% | 3.82% | 27.86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 | 136,800円 | +2.3% | +9.3% | 2.56% | 17.78倍 | 3.53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 | 200,400円 | +49.2% | - | 0.00% | 191.95倍 | 6.45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 | 213,900円 | +12.5% | +18.3% | 1.68% | 17.61倍 | 3.55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
