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 |
|---|---|---|---|---|---|---|---|
| 2017/10/25 | 1,750 | 1,757.5 | 1,725 | 1,727.5 | -22.5 | -1.3% | 26,200 |
| 2017/10/24 | 1,757.5 | 1,767.5 | 1,747.5 | 1,750 | -10 | -0.6% | 15,200 |
| 2017/10/23 | 1,745 | 1,767.5 | 1,735 | 1,760 | +35 | +2% | 47,200 |
| 2017/10/20 | 1,692.5 | 1,737.5 | 1,692.5 | 1,725 | +32.5 | +1.9% | 60,200 |
| 2017/10/19 | 1,687.5 | 1,710 | 1,670 | 1,692.5 | +22.5 | +1.3% | 55,000 |
| 2017/10/18 | 1,725 | 1,725 | 1,662.5 | 1,670 | -40 | -2.3% | 52,400 |
| 2017/10/17 | 1,717.5 | 1,725 | 1,702.5 | 1,710 | -25 | -1.4% | 28,200 |
| 2017/10/16 | 1,780 | 1,795 | 1,735 | 1,735 | -57.5 | -3.2% | 42,000 |
| 2017/10/13 | 1,740 | 1,805 | 1,720 | 1,792.5 | +47.5 | +2.7% | 78,200 |
| 2017/10/12 | 1,702.5 | 1,772.5 | 1,702.5 | 1,745 | +42.5 | +2.5% | 53,400 |
| 2017/10/11 | 1,747.5 | 1,747.5 | 1,702.5 | 1,702.5 | -45 | -2.6% | 31,600 |
| 2017/10/10 | 1,712.5 | 1,765 | 1,702.5 | 1,747.5 | ±0 | ±0% | 56,000 |
| 2017/10/06 | 1,755 | 1,765 | 1,745 | 1,747.5 | ±0 | ±0% | 46,400 |
| 2017/10/05 | 1,707.5 | 1,770 | 1,695 | 1,747.5 | +35 | +2% | 72,200 |
| 2017/10/04 | 1,747.5 | 1,747.5 | 1,710 | 1,712.5 | -30 | -1.7% | 47,800 |
| 2017/10/03 | 1,800 | 1,812.5 | 1,737.5 | 1,742.5 | -47.5 | -2.7% | 108,400 |
| 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 |
1901～
1950
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
