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 |
|---|---|---|---|---|---|---|---|
| 2018/03/26 | 1,527.5 | 1,592.5 | 1,515 | 1,590 | +52.5 | +3.4% | 52,800 |
| 2018/03/23 | 1,597.5 | 1,627.5 | 1,530 | 1,537.5 | -100 | -6.1% | 58,800 |
| 2018/03/22 | 1,625 | 1,645 | 1,610 | 1,637.5 | +22.5 | +1.4% | 28,800 |
| 2018/03/20 | 1,587.5 | 1,615 | 1,580 | 1,615 | +17.5 | +1.1% | 19,800 |
| 2018/03/19 | 1,592.5 | 1,617.5 | 1,587.5 | 1,597.5 | -5 | -0.3% | 21,200 |
| 2018/03/16 | 1,615 | 1,615 | 1,585 | 1,602.5 | -12.5 | -0.8% | 29,000 |
| 2018/03/15 | 1,600 | 1,625 | 1,585 | 1,615 | +10 | +0.6% | 32,400 |
| 2018/03/14 | 1,595 | 1,607.5 | 1,587.5 | 1,605 | -17.5 | -1.1% | 32,000 |
| 2018/03/13 | 1,605 | 1,625 | 1,600 | 1,622.5 | +17.5 | +1.1% | 31,800 |
| 2018/03/12 | 1,617.5 | 1,632.5 | 1,595 | 1,605 | -10 | -0.6% | 32,200 |
| 2018/03/09 | 1,647.5 | 1,647.5 | 1,602.5 | 1,615 | -5 | -0.3% | 46,600 |
| 2018/03/08 | 1,612.5 | 1,635 | 1,575 | 1,620 | +2.5 | +0.2% | 42,800 |
| 2018/03/07 | 1,662.5 | 1,662.5 | 1,612.5 | 1,617.5 | -50 | -3% | 24,600 |
| 2018/03/06 | 1,607.5 | 1,690 | 1,607.5 | 1,667.5 | +75 | +4.7% | 32,400 |
| 2018/03/05 | 1,622.5 | 1,652.5 | 1,585 | 1,592.5 | -30 | -1.8% | 39,200 |
| 2018/03/02 | 1,655 | 1,670 | 1,620 | 1,622.5 | -67.5 | -4% | 46,000 |
| 2018/03/01 | 1,730 | 1,730 | 1,680 | 1,690 | -50 | -2.9% | 29,000 |
| 2018/02/28 | 1,802.5 | 1,807.5 | 1,735 | 1,740 | -62.5 | -3.5% | 26,800 |
| 2018/02/27 | 1,810 | 1,822.5 | 1,792.5 | 1,802.5 | +5 | +0.3% | 29,400 |
| 2018/02/26 | 1,772.5 | 1,800 | 1,767.5 | 1,797.5 | +40 | +2.3% | 23,200 |
| 2018/02/23 | 1,735 | 1,767.5 | 1,705 | 1,757.5 | +10 | +0.6% | 23,000 |
| 2018/02/22 | 1,730 | 1,755 | 1,702.5 | 1,747.5 | +5 | +0.3% | 34,800 |
| 2018/02/21 | 1,727.5 | 1,755 | 1,720 | 1,742.5 | +7.5 | +0.4% | 19,000 |
| 2018/02/20 | 1,715 | 1,742.5 | 1,710 | 1,735 | +7.5 | +0.4% | 26,600 |
| 2018/02/19 | 1,680 | 1,732.5 | 1,672.5 | 1,727.5 | +50 | +3% | 28,000 |
| 2018/02/16 | 1,690 | 1,700 | 1,652.5 | 1,677.5 | +22.5 | +1.4% | 30,200 |
| 2018/02/15 | 1,655 | 1,670 | 1,635 | 1,655 | +12.5 | +0.8% | 36,600 |
| 2018/02/14 | 1,647.5 | 1,667.5 | 1,637.5 | 1,642.5 | -7.5 | -0.5% | 60,800 |
| 2018/02/13 | 1,680 | 1,680 | 1,645 | 1,650 | -15 | -0.9% | 44,000 |
| 2018/02/09 | 1,650 | 1,672.5 | 1,645 | 1,665 | -25 | -1.5% | 52,200 |
| 2018/02/08 | 1,662.5 | 1,700 | 1,660 | 1,690 | +27.5 | +1.7% | 45,600 |
| 2018/02/07 | 1,695 | 1,747.5 | 1,662.5 | 1,662.5 | -2.5 | -0.2% | 69,000 |
| 2018/02/06 | 1,742.5 | 1,747.5 | 1,640 | 1,665 | -152.5 | -8.4% | 113,000 |
| 2018/02/05 | 1,837.5 | 1,850 | 1,812.5 | 1,817.5 | -70 | -3.7% | 38,600 |
| 2018/02/02 | 1,900 | 1,907.5 | 1,877.5 | 1,887.5 | -30 | -1.6% | 25,600 |
| 2018/02/01 | 1,870 | 1,937.5 | 1,870 | 1,917.5 | +57.5 | +3.1% | 29,400 |
| 2018/01/31 | 1,897.5 | 1,915 | 1,857.5 | 1,860 | -67.5 | -3.5% | 57,000 |
| 2018/01/30 | 1,947.5 | 1,965 | 1,925 | 1,927.5 | -42.5 | -2.2% | 69,200 |
| 2018/01/29 | 1,850 | 1,990 | 1,835 | 1,970 | +157.5 | +8.7% | 148,400 |
| 2018/01/26 | 1,815 | 1,840 | 1,782.5 | 1,812.5 | +15 | +0.8% | 55,000 |
| 2018/01/25 | 1,830 | 1,830 | 1,767.5 | 1,797.5 | -32.5 | -1.8% | 41,200 |
| 2018/01/24 | 1,790 | 1,847.5 | 1,775 | 1,830 | +60 | +3.4% | 50,600 |
| 2018/01/23 | 1,715 | 1,772.5 | 1,715 | 1,770 | +45 | +2.6% | 35,400 |
| 2018/01/22 | 1,725 | 1,727.5 | 1,677.5 | 1,725 | +52.5 | +3.1% | 44,400 |
| 2018/01/19 | 1,670 | 1,685 | 1,665 | 1,672.5 | +5 | +0.3% | 13,600 |
| 2018/01/18 | 1,697.5 | 1,700 | 1,665 | 1,667.5 | -30 | -1.8% | 28,000 |
| 2018/01/17 | 1,732.5 | 1,732.5 | 1,692.5 | 1,697.5 | -40 | -2.3% | 22,800 |
| 2018/01/16 | 1,677.5 | 1,740 | 1,672.5 | 1,737.5 | +62.5 | +3.7% | 32,400 |
| 2018/01/15 | 1,692.5 | 1,692.5 | 1,670 | 1,675 | -15 | -0.9% | 11,800 |
| 2018/01/12 | 1,707.5 | 1,710 | 1,687.5 | 1,690 | -30 | -1.7% | 22,800 |
1801～
1850
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
