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 |
|---|---|---|---|---|---|---|---|
| 2018/01/11 | 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 |
| 2017/11/17 | 1,767.5 | 1,767.5 | 1,722.5 | 1,750 | +10 | +0.6% | 69,800 |
| 2017/11/16 | 1,722.5 | 1,762.5 | 1,722.5 | 1,740 | +17.5 | +1% | 44,200 |
| 2017/11/15 | 1,750 | 1,760 | 1,702.5 | 1,722.5 | -40 | -2.3% | 65,800 |
| 2017/11/14 | 1,800 | 1,807.5 | 1,737.5 | 1,762.5 | -35 | -1.9% | 80,400 |
| 2017/11/13 | 1,750 | 1,800 | 1,742.5 | 1,797.5 | +77.5 | +4.5% | 44,800 |
| 2017/11/10 | 1,695 | 1,727.5 | 1,695 | 1,720 | -17.5 | -1% | 26,800 |
| 2017/11/09 | 1,745 | 1,762.5 | 1,707.5 | 1,737.5 | -15 | -0.9% | 42,000 |
| 2017/11/08 | 1,735 | 1,760 | 1,725 | 1,752.5 | +5 | +0.3% | 22,800 |
| 2017/11/07 | 1,715 | 1,765 | 1,715 | 1,747.5 | +25 | +1.5% | 55,400 |
| 2017/11/06 | 1,797.5 | 1,797.5 | 1,722.5 | 1,722.5 | -77.5 | -4.3% | 50,600 |
| 2017/11/02 | 1,855 | 1,855 | 1,797.5 | 1,800 | -55 | -3% | 52,800 |
| 2017/11/01 | 1,855 | 1,885 | 1,825 | 1,855 | +2.5 | +0.1% | 72,200 |
| 2017/10/31 | 1,825 | 1,887.5 | 1,822.5 | 1,852.5 | +37.5 | +2.1% | 187,600 |
| 2017/10/30 | 1,772.5 | 1,825 | 1,765 | 1,815 | +102.5 | +6% | 188,000 |
| 2017/10/27 | 1,730 | 1,750 | 1,705 | 1,712.5 | ±0 | ±0% | 38,400 |
| 2017/10/26 | 1,715 | 1,737.5 | 1,702.5 | 1,712.5 | -15 | -0.9% | 35,400 |
1851～
1900
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
