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 |
|---|---|---|---|---|---|---|---|
| 2017/10/02 | 1,795 | 1,800 | 1,752.5 | 1,790 | +30 | +1.7% | 72,600 |
| 2017/09/29 | 1,782.5 | 1,822.5 | 1,760 | 1,760 | -22.5 | -1.3% | 77,000 |
| 2017/09/28 | 1,750 | 1,822.5 | 1,740 | 1,782.5 | +67.5 | +3.9% | 98,200 |
| 2017/09/27 | 1,702.5 | 1,740 | 1,687.5 | 1,715 | +32.5 | +1.9% | 92,200 |
| 2017/09/26 | 1,730 | 1,730 | 1,677.5 | 1,682.5 | -82.5 | -4.7% | 112,000 |
| 2017/09/25 | 1,757.5 | 1,792.5 | 1,750 | 1,765 | +7.5 | +0.4% | 103,000 |
| 2017/09/22 | 1,800 | 1,830 | 1,755 | 1,757.5 | -30 | -1.7% | 96,600 |
| 2017/09/21 | 1,800 | 1,810 | 1,765 | 1,787.5 | -12.5 | -0.7% | 111,200 |
| 2017/09/20 | 1,735 | 1,815 | 1,717.5 | 1,800 | +97.5 | +5.7% | 140,400 |
| 2017/09/19 | 1,690 | 1,722.5 | 1,675 | 1,702.5 | +12.5 | +0.7% | 104,600 |
| 2017/09/15 | 1,650 | 1,720 | 1,630 | 1,690 | +75 | +4.6% | 123,000 |
| 2017/09/14 | 1,672.5 | 1,675 | 1,590 | 1,615 | -87.5 | -5.1% | 147,200 |
| 2017/09/13 | 1,715 | 1,767.5 | 1,685 | 1,702.5 | +15 | +0.9% | 116,600 |
| 2017/09/12 | 1,642.5 | 1,697.5 | 1,640 | 1,687.5 | +52.5 | +3.2% | 38,200 |
| 2017/09/11 | 1,600 | 1,772.5 | 1,600 | 1,635 | +47.5 | +3% | 156,600 |
| 2017/09/08 | 1,555 | 1,605 | 1,537.5 | 1,587.5 | +37.5 | +2.4% | 141,800 |
| 2017/09/07 | 1,492.5 | 1,557.5 | 1,491.5 | 1,550 | +62 | +4.2% | 99,200 |
| 2017/09/06 | 1,451 | 1,489 | 1,417.5 | 1,488 | +62 | +4.3% | 47,200 |
| 2017/09/05 | 1,458 | 1,475.5 | 1,426 | 1,426 | -35 | -2.4% | 34,600 |
| 2017/09/04 | 1,473 | 1,490.5 | 1,441 | 1,461 | -6 | -0.4% | 33,000 |
| 2017/09/01 | 1,480 | 1,480 | 1,450 | 1,467 | -13 | -0.9% | 39,600 |
| 2017/08/31 | 1,437 | 1,487.5 | 1,433.5 | 1,480 | +43 | +3% | 41,000 |
| 2017/08/30 | 1,442.5 | 1,442.5 | 1,428 | 1,437 | -7 | -0.5% | 17,000 |
| 2017/08/29 | 1,435 | 1,469 | 1,428 | 1,444 | +16.5 | +1.2% | 57,200 |
| 2017/08/28 | 1,425 | 1,428.5 | 1,407 | 1,427.5 | +16 | +1.1% | 20,000 |
| 2017/08/25 | 1,408.5 | 1,412.5 | 1,392.5 | 1,411.5 | -2 | -0.1% | 23,600 |
| 2017/08/24 | 1,440 | 1,440 | 1,412 | 1,413.5 | -16.5 | -1.2% | 19,200 |
| 2017/08/23 | 1,405 | 1,430 | 1,405 | 1,430 | +23 | +1.6% | 23,000 |
| 2017/08/22 | 1,410 | 1,437 | 1,404.5 | 1,407 | +1.5 | +0.1% | 21,400 |
| 2017/08/21 | 1,418 | 1,418 | 1,393 | 1,405.5 | -11.5 | -0.8% | 21,800 |
| 2017/08/18 | 1,412 | 1,436 | 1,399.5 | 1,417 | +9.5 | +0.7% | 42,800 |
| 2017/08/17 | 1,422.5 | 1,432 | 1,406 | 1,407.5 | -25 | -1.7% | 19,800 |
| 2017/08/16 | 1,419 | 1,439.5 | 1,416 | 1,432.5 | +15 | +1.1% | 55,000 |
| 2017/08/15 | 1,384.5 | 1,423.5 | 1,378 | 1,417.5 | +56.5 | +4.2% | 69,600 |
| 2017/08/14 | 1,385.5 | 1,387 | 1,361 | 1,361 | -24.5 | -1.8% | 54,600 |
| 2017/08/10 | 1,382.5 | 1,387 | 1,372.5 | 1,385.5 | +4 | +0.3% | 25,600 |
| 2017/08/09 | 1,389 | 1,389 | 1,369.5 | 1,381.5 | -8 | -0.6% | 46,000 |
| 2017/08/08 | 1,394.5 | 1,394.5 | 1,374.5 | 1,389.5 | -2.5 | -0.2% | 18,000 |
| 2017/08/07 | 1,405 | 1,406 | 1,380 | 1,392 | ±0 | ±0% | 26,000 |
| 2017/08/04 | 1,381.5 | 1,405.5 | 1,381.5 | 1,392 | +4.5 | +0.3% | 27,200 |
| 2017/08/03 | 1,382.5 | 1,388.5 | 1,367.5 | 1,387.5 | +5 | +0.4% | 53,600 |
| 2017/08/02 | 1,375 | 1,390.5 | 1,366.5 | 1,382.5 | +12.5 | +0.9% | 52,400 |
| 2017/08/01 | 1,365 | 1,378.5 | 1,357 | 1,370 | +22 | +1.6% | 86,000 |
| 2017/07/31 | 1,322.5 | 1,442.5 | 1,317 | 1,348 | +99 | +7.9% | 284,400 |
| 2017/07/28 | 1,260.5 | 1,262 | 1,247.5 | 1,249 | -11 | -0.9% | 34,600 |
| 2017/07/27 | 1,269.5 | 1,276 | 1,256.5 | 1,260 | -9.5 | -0.7% | 30,800 |
| 2017/07/26 | 1,294.5 | 1,296 | 1,265 | 1,269.5 | -22 | -1.7% | 39,600 |
| 2017/07/25 | 1,299.5 | 1,300 | 1,273.5 | 1,291.5 | +2.5 | +0.2% | 37,400 |
| 2017/07/24 | 1,309.5 | 1,310 | 1,255 | 1,289 | -20.5 | -1.6% | 43,600 |
| 2017/07/21 | 1,295 | 1,314 | 1,292 | 1,309.5 | +12.5 | +1% | 44,400 |
1851～
1900
件表示中 / 6483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 | 497,500円 | +5.2% | +3.2% | 2.01% | 15.99倍 | 1.98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 |
| ソフトバンク１ Ｐ | 380,400円 | - | - | 2.63% | - | - |
|
- |
| メドレー | 348,500円 | +35.8% | +5.4% | 0.00% | 36.44倍 | 5.59倍 |
|
ヘルスケア領域向け成果報酬型人材紹介が主力。オンライン診療システムと電子カルテ育成中 |
| テレ東ＨＤ | 384,500円 | +3.0% | -22.9% | 2.34% | 19.76倍 | 1.04倍 |
|
民放キー局５位。日本経済新聞社系で経済番組に特徴。アニメ関連やドラマ配信収入が拡大中 |
| デジアーツ | 699,000円 | -6.9% | +15.7% | 1.22% | 26.94倍 | 5.82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
