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 |
|---|---|---|---|---|---|---|---|
| 2017/08/14 | 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 |
| 2017/07/20 | 1,261.5 | 1,303 | 1,261.5 | 1,297 | +37 | +2.9% | 41,600 |
| 2017/07/19 | 1,255.5 | 1,264.5 | 1,254.5 | 1,260 | -2 | -0.2% | 19,200 |
| 2017/07/18 | 1,261 | 1,265.5 | 1,249 | 1,262 | -4.5 | -0.4% | 33,000 |
| 2017/07/14 | 1,268.5 | 1,276.5 | 1,264 | 1,266.5 | -6.5 | -0.5% | 20,800 |
| 2017/07/13 | 1,285.5 | 1,290.5 | 1,269 | 1,273 | -7.5 | -0.6% | 24,600 |
| 2017/07/12 | 1,287 | 1,287.5 | 1,275.5 | 1,280.5 | +4.5 | +0.4% | 13,400 |
| 2017/07/11 | 1,274.5 | 1,287 | 1,268 | 1,276 | ±0 | ±0% | 22,800 |
| 2017/07/10 | 1,266 | 1,281.5 | 1,262.5 | 1,276 | +10 | +0.8% | 19,800 |
| 2017/07/07 | 1,278.5 | 1,295.5 | 1,265 | 1,266 | -16 | -1.2% | 43,600 |
| 2017/07/06 | 1,285.5 | 1,309 | 1,278 | 1,282 | -11 | -0.9% | 61,400 |
| 2017/07/05 | 1,272.5 | 1,299 | 1,265.5 | 1,293 | +12.5 | +1% | 57,800 |
| 2017/07/04 | 1,311.5 | 1,311.5 | 1,271 | 1,280.5 | -12 | -0.9% | 53,800 |
| 2017/07/03 | 1,320 | 1,323.5 | 1,286 | 1,292.5 | -2.5 | -0.2% | 47,200 |
| 2017/06/30 | 1,339 | 1,339 | 1,288 | 1,295 | -38 | -2.9% | 53,600 |
| 2017/06/29 | 1,336.5 | 1,342.5 | 1,318.5 | 1,333 | -2.5 | -0.2% | 23,200 |
| 2017/06/28 | 1,360 | 1,371 | 1,332 | 1,335.5 | -28 | -2.1% | 33,200 |
| 2017/06/27 | 1,375 | 1,375 | 1,360 | 1,363.5 | -8 | -0.6% | 13,600 |
| 2017/06/26 | 1,359 | 1,388.5 | 1,354.5 | 1,371.5 | +19 | +1.4% | 18,200 |
| 2017/06/23 | 1,375 | 1,377 | 1,350 | 1,352.5 | -16.5 | -1.2% | 22,800 |
| 2017/06/22 | 1,374.5 | 1,375 | 1,360.5 | 1,369 | +10.5 | +0.8% | 10,000 |
| 2017/06/21 | 1,367 | 1,374.5 | 1,355.5 | 1,358.5 | -7.5 | -0.5% | 21,000 |
| 2017/06/20 | 1,363 | 1,370 | 1,356 | 1,366 | +3.5 | +0.3% | 18,600 |
| 2017/06/19 | 1,338 | 1,367 | 1,338 | 1,362.5 | +26 | +1.9% | 24,000 |
| 2017/06/16 | 1,358 | 1,370 | 1,325.5 | 1,336.5 | -4.5 | -0.3% | 44,000 |
| 2017/06/15 | 1,347 | 1,356.5 | 1,329 | 1,341 | -2 | -0.1% | 30,800 |
| 2017/06/14 | 1,350 | 1,359 | 1,343 | 1,343 | +3.5 | +0.3% | 46,600 |
| 2017/06/13 | 1,330.5 | 1,339.5 | 1,322 | 1,339.5 | +17.5 | +1.3% | 22,000 |
| 2017/06/12 | 1,326 | 1,335.5 | 1,316.5 | 1,322 | -4 | -0.3% | 37,400 |
| 2017/06/09 | 1,317.5 | 1,330.5 | 1,315 | 1,326 | +6.5 | +0.5% | 47,000 |
| 2017/06/08 | 1,321.5 | 1,333.5 | 1,318.5 | 1,319.5 | -2 | -0.2% | 36,200 |
| 2017/06/07 | 1,309.5 | 1,328 | 1,309.5 | 1,321.5 | -1 | -0.1% | 19,000 |
| 2017/06/06 | 1,330 | 1,332.5 | 1,318.5 | 1,322.5 | -11 | -0.8% | 26,000 |
| 2017/06/05 | 1,316.5 | 1,337 | 1,310 | 1,333.5 | +17 | +1.3% | 37,200 |
| 2017/06/02 | 1,311 | 1,322.5 | 1,303 | 1,316.5 | +10.5 | +0.8% | 50,600 |
1951～
2000
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
