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 |
|---|---|---|---|---|---|---|---|
| 2018/02/02 | 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 |
| 2018/01/11 | 1,697.5 | 1,725 | 1,697.5 | 1,720 | +12.5 | +0.7% | 14,000 |
| 2018/01/10 | 1,732.5 | 1,732.5 | 1,705 | 1,707.5 | -22.5 | -1.3% | 19,800 |
| 2018/01/09 | 1,740 | 1,740 | 1,712.5 | 1,730 | ±0 | ±0% | 21,200 |
| 2018/01/05 | 1,722.5 | 1,730 | 1,712.5 | 1,730 | +5 | +0.3% | 17,600 |
| 2018/01/04 | 1,737.5 | 1,737.5 | 1,712.5 | 1,725 | +17.5 | +1% | 29,000 |
| 2017/12/29 | 1,702.5 | 1,707.5 | 1,690 | 1,707.5 | +2.5 | +0.1% | 15,000 |
| 2017/12/28 | 1,697.5 | 1,707.5 | 1,677.5 | 1,705 | +7.5 | +0.4% | 26,200 |
| 2017/12/27 | 1,687.5 | 1,707.5 | 1,680 | 1,697.5 | +10 | +0.6% | 15,400 |
| 2017/12/26 | 1,695 | 1,697.5 | 1,677.5 | 1,687.5 | -5 | -0.3% | 19,000 |
| 2017/12/25 | 1,667.5 | 1,695 | 1,660 | 1,692.5 | +22.5 | +1.3% | 45,800 |
| 2017/12/22 | 1,690 | 1,690 | 1,662.5 | 1,670 | -15 | -0.9% | 38,800 |
| 2017/12/21 | 1,682.5 | 1,690 | 1,672.5 | 1,685 | -2.5 | -0.1% | 27,800 |
| 2017/12/20 | 1,695 | 1,697.5 | 1,680 | 1,687.5 | -2.5 | -0.1% | 32,000 |
| 2017/12/19 | 1,707.5 | 1,707.5 | 1,685 | 1,690 | -17.5 | -1% | 23,800 |
| 2017/12/18 | 1,725 | 1,747.5 | 1,707.5 | 1,707.5 | -10 | -0.6% | 30,800 |
| 2017/12/15 | 1,680 | 1,722.5 | 1,675 | 1,717.5 | +20 | +1.2% | 37,800 |
| 2017/12/14 | 1,697.5 | 1,712.5 | 1,680 | 1,697.5 | ±0 | ±0% | 38,800 |
| 2017/12/13 | 1,712.5 | 1,712.5 | 1,685 | 1,697.5 | -17.5 | -1% | 19,200 |
| 2017/12/12 | 1,755 | 1,767.5 | 1,700 | 1,715 | -37.5 | -2.1% | 38,200 |
| 2017/12/11 | 1,755 | 1,762.5 | 1,742.5 | 1,752.5 | +5 | +0.3% | 22,600 |
| 2017/12/08 | 1,740 | 1,772.5 | 1,740 | 1,747.5 | -17.5 | -1% | 41,400 |
| 2017/12/07 | 1,682.5 | 1,775 | 1,682.5 | 1,765 | +122.5 | +7.5% | 70,200 |
| 2017/12/06 | 1,712.5 | 1,712.5 | 1,640 | 1,642.5 | -70 | -4.1% | 85,400 |
| 2017/12/05 | 1,747.5 | 1,747.5 | 1,697.5 | 1,712.5 | ±0 | ±0% | 62,600 |
| 2017/12/04 | 1,742.5 | 1,742.5 | 1,712.5 | 1,712.5 | -30 | -1.7% | 42,200 |
| 2017/12/01 | 1,775 | 1,795 | 1,735 | 1,742.5 | -25 | -1.4% | 24,800 |
| 2017/11/30 | 1,750 | 1,785 | 1,737.5 | 1,767.5 | +25 | +1.4% | 54,000 |
| 2017/11/29 | 1,745 | 1,755 | 1,732.5 | 1,742.5 | +17.5 | +1% | 23,200 |
| 2017/11/28 | 1,730 | 1,747.5 | 1,725 | 1,725 | +5 | +0.3% | 43,000 |
| 2017/11/27 | 1,745 | 1,747.5 | 1,712.5 | 1,720 | -30 | -1.7% | 32,200 |
| 2017/11/24 | 1,775 | 1,775 | 1,740 | 1,750 | -27.5 | -1.5% | 26,600 |
| 2017/11/22 | 1,750 | 1,780 | 1,750 | 1,777.5 | +62.5 | +3.6% | 48,000 |
| 2017/11/21 | 1,722.5 | 1,735 | 1,715 | 1,715 | -7.5 | -0.4% | 27,000 |
| 2017/11/20 | 1,727.5 | 1,755 | 1,720 | 1,722.5 | -27.5 | -1.6% | 39,200 |
1801～
1850
件表示中 / 6515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 | 520,000円 | +6.0% | +3.8% | 3.08% | 14.71倍 | 1.94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 | 231,100円 | +21.0% | +3.0% | 0.00% | 26.62倍 | 8.95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 |
| ウイングアーク | 416,000円 | +5.6% | +7.8% | 2.50% | 22.61倍 | 3.44倍 |
|
帳票・文書管理ソフト、企業内データ活用支援に強み。ＭＢＯ経て２１年再上場。総還元性向５０％ |
| ソフトバンク１ Ｐ | 377,000円 | - | - | 2.65% | - | - |
|
- |
| デジアーツ | 776,000円 | +25.7% | +34.8% | 1.22% | 25.06倍 | 6.07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
