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 |
|---|---|---|---|---|---|---|---|
| 2017/02/23 | 1,267.5 | 1,274 | 1,254 | 1,258 | +0.5 | ±0% | 41,200 |
| 2017/02/22 | 1,270 | 1,270 | 1,243.5 | 1,257.5 | -5.5 | -0.4% | 31,200 |
| 2017/02/21 | 1,234.5 | 1,283 | 1,234.5 | 1,263 | +31.5 | +2.6% | 54,000 |
| 2017/02/20 | 1,220 | 1,232 | 1,205.5 | 1,231.5 | +12.5 | +1% | 23,600 |
| 2017/02/17 | 1,194 | 1,220 | 1,190 | 1,219 | +25 | +2.1% | 32,600 |
| 2017/02/16 | 1,210 | 1,220 | 1,194 | 1,194 | -4.5 | -0.4% | 36,400 |
| 2017/02/15 | 1,218.5 | 1,231.5 | 1,198 | 1,198.5 | -16.5 | -1.4% | 37,600 |
| 2017/02/14 | 1,222 | 1,245 | 1,212 | 1,215 | +3.5 | +0.3% | 34,000 |
| 2017/02/13 | 1,214.5 | 1,220 | 1,197 | 1,211.5 | -0.5 | ±0% | 47,800 |
| 2017/02/10 | 1,215 | 1,218.5 | 1,201 | 1,212 | +3 | +0.2% | 41,200 |
| 2017/02/09 | 1,208.5 | 1,219.5 | 1,202.5 | 1,209 | -8.5 | -0.7% | 26,400 |
| 2017/02/08 | 1,226.5 | 1,226.5 | 1,200 | 1,217.5 | -4 | -0.3% | 33,600 |
| 2017/02/07 | 1,216.5 | 1,224.5 | 1,213 | 1,221.5 | -4 | -0.3% | 35,000 |
| 2017/02/06 | 1,230 | 1,240 | 1,215.5 | 1,225.5 | +6 | +0.5% | 50,000 |
| 2017/02/03 | 1,218 | 1,245 | 1,218 | 1,219.5 | +6 | +0.5% | 33,600 |
| 2017/02/02 | 1,216 | 1,252.5 | 1,212.5 | 1,213.5 | -8.5 | -0.7% | 52,400 |
| 2017/02/01 | 1,236 | 1,250 | 1,215.5 | 1,222 | -38.5 | -3.1% | 76,400 |
| 2017/01/31 | 1,255 | 1,272 | 1,235 | 1,260.5 | -39.5 | -3% | 137,400 |
| 2017/01/30 | 1,204.5 | 1,300 | 1,170.5 | 1,300 | +167 | +14.7% | 339,800 |
| 2017/01/27 | 1,165 | 1,165 | 1,127 | 1,133 | -16.5 | -1.4% | 55,600 |
| 2017/01/26 | 1,165 | 1,165 | 1,131.5 | 1,149.5 | +5.5 | +0.5% | 43,400 |
| 2017/01/25 | 1,122 | 1,166 | 1,122 | 1,144 | +38 | +3.4% | 73,400 |
| 2017/01/24 | 1,125 | 1,125 | 1,102.5 | 1,106 | -24 | -2.1% | 63,600 |
| 2017/01/23 | 1,125 | 1,135 | 1,120 | 1,130 | -1 | -0.1% | 16,000 |
| 2017/01/20 | 1,130.5 | 1,137.5 | 1,117.5 | 1,131 | -6 | -0.5% | 30,000 |
| 2017/01/19 | 1,147 | 1,151 | 1,128.5 | 1,137 | +9 | +0.8% | 14,000 |
| 2017/01/18 | 1,114.5 | 1,133.5 | 1,114.5 | 1,128 | +2.5 | +0.2% | 25,000 |
| 2017/01/17 | 1,155 | 1,155.5 | 1,125 | 1,125.5 | -26.5 | -2.3% | 20,200 |
| 2017/01/16 | 1,149.5 | 1,155.5 | 1,139.5 | 1,152 | +12 | +1.1% | 36,000 |
| 2017/01/13 | 1,117.5 | 1,144.5 | 1,117.5 | 1,140 | +8 | +0.7% | 40,200 |
| 2017/01/12 | 1,136.5 | 1,137 | 1,114.5 | 1,132 | -11 | -1% | 43,400 |
| 2017/01/11 | 1,141.5 | 1,147.5 | 1,131 | 1,143 | +17.5 | +1.6% | 33,800 |
| 2017/01/10 | 1,140 | 1,140 | 1,116.5 | 1,125.5 | -18.5 | -1.6% | 63,000 |
| 2017/01/06 | 1,150.5 | 1,150.5 | 1,133.5 | 1,144 | -12.5 | -1.1% | 45,800 |
| 2017/01/05 | 1,179 | 1,179 | 1,154.5 | 1,156.5 | -29 | -2.4% | 55,800 |
| 2017/01/04 | 1,176 | 1,196 | 1,161.5 | 1,185.5 | +9.5 | +0.8% | 49,400 |
| 2016/12/30 | 1,160 | 1,178.5 | 1,142.5 | 1,176 | +15.5 | +1.3% | 28,400 |
| 2016/12/29 | 1,159 | 1,178.5 | 1,121 | 1,160.5 | -8 | -0.7% | 56,000 |
| 2016/12/28 | 1,125 | 1,187.5 | 1,125 | 1,168.5 | +47 | +4.2% | 58,400 |
| 2016/12/27 | 1,114.5 | 1,132 | 1,114.5 | 1,121.5 | ±0 | ±0% | 19,800 |
| 2016/12/26 | 1,135 | 1,135 | 1,103 | 1,121.5 | -24 | -2.1% | 53,800 |
| 2016/12/22 | 1,179.5 | 1,182.5 | 1,144 | 1,145.5 | -32 | -2.7% | 61,000 |
| 2016/12/21 | 1,155 | 1,195.5 | 1,155 | 1,177.5 | +26 | +2.3% | 42,400 |
| 2016/12/20 | 1,126.5 | 1,152.5 | 1,120 | 1,151.5 | +33.5 | +3% | 54,600 |
| 2016/12/19 | 1,125.5 | 1,125.5 | 1,113 | 1,118 | -15 | -1.3% | 21,200 |
| 2016/12/16 | 1,128.5 | 1,142 | 1,126 | 1,133 | +7 | +0.6% | 48,600 |
| 2016/12/15 | 1,120.5 | 1,126 | 1,115 | 1,126 | +5 | +0.4% | 31,800 |
| 2016/12/14 | 1,124 | 1,129.5 | 1,111.5 | 1,121 | +4.5 | +0.4% | 42,400 |
| 2016/12/13 | 1,100 | 1,117 | 1,100 | 1,116.5 | +19 | +1.7% | 30,400 |
| 2016/12/12 | 1,111 | 1,111 | 1,090 | 1,097.5 | -16 | -1.4% | 24,400 |
2001～
2050
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
