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 |
|---|---|---|---|---|---|---|---|
| 2018/05/08 | 1,890 | 1,940 | 1,865 | 1,897.5 | +15 | +0.8% | 66,600 |
| 2018/05/07 | 1,837.5 | 1,895 | 1,815 | 1,882.5 | +52.5 | +2.9% | 30,800 |
| 2018/05/02 | 1,825 | 1,840 | 1,812.5 | 1,830 | +17.5 | +1% | 12,000 |
| 2018/05/01 | 1,787.5 | 1,822.5 | 1,775 | 1,812.5 | +32.5 | +1.8% | 18,800 |
| 2018/04/27 | 1,882.5 | 1,882.5 | 1,775 | 1,780 | -77.5 | -4.2% | 44,200 |
| 2018/04/26 | 1,852.5 | 1,895 | 1,832.5 | 1,857.5 | +17.5 | +1% | 35,400 |
| 2018/04/25 | 1,815 | 1,852.5 | 1,787.5 | 1,840 | +45 | +2.5% | 23,800 |
| 2018/04/24 | 1,775 | 1,820 | 1,757.5 | 1,795 | +57.5 | +3.3% | 30,600 |
| 2018/04/23 | 1,770 | 1,770 | 1,735 | 1,737.5 | -32.5 | -1.8% | 11,800 |
| 2018/04/20 | 1,742.5 | 1,772.5 | 1,742.5 | 1,770 | +17.5 | +1% | 12,600 |
| 2018/04/19 | 1,735 | 1,757.5 | 1,722.5 | 1,752.5 | +17.5 | +1% | 15,600 |
| 2018/04/18 | 1,727.5 | 1,745 | 1,725 | 1,735 | +22.5 | +1.3% | 15,800 |
| 2018/04/17 | 1,720 | 1,722.5 | 1,700 | 1,712.5 | -7.5 | -0.4% | 15,600 |
| 2018/04/16 | 1,737.5 | 1,742.5 | 1,697.5 | 1,720 | -22.5 | -1.3% | 23,200 |
| 2018/04/13 | 1,775 | 1,775 | 1,732.5 | 1,742.5 | -30 | -1.7% | 30,400 |
| 2018/04/12 | 1,760 | 1,785 | 1,760 | 1,772.5 | -22.5 | -1.3% | 30,600 |
| 2018/04/11 | 1,807.5 | 1,807.5 | 1,785 | 1,795 | -12.5 | -0.7% | 28,200 |
| 2018/04/10 | 1,807.5 | 1,812.5 | 1,765 | 1,807.5 | -12.5 | -0.7% | 25,800 |
| 2018/04/09 | 1,737.5 | 1,827.5 | 1,712.5 | 1,820 | +80 | +4.6% | 53,400 |
| 2018/04/06 | 1,765 | 1,765 | 1,730 | 1,740 | -25 | -1.4% | 23,600 |
| 2018/04/05 | 1,765 | 1,767.5 | 1,727.5 | 1,765 | ±0 | ±0% | 24,200 |
| 2018/04/04 | 1,710 | 1,765 | 1,700 | 1,765 | +70 | +4.1% | 31,600 |
| 2018/04/03 | 1,715 | 1,717.5 | 1,680 | 1,695 | -47.5 | -2.7% | 48,400 |
| 2018/04/02 | 1,730 | 1,750 | 1,717.5 | 1,742.5 | +20 | +1.2% | 19,200 |
| 2018/03/30 | 1,775 | 1,775 | 1,705 | 1,722.5 | -25 | -1.4% | 52,800 |
| 2018/03/29 | 1,822.5 | 1,832.5 | 1,735 | 1,747.5 | -77.5 | -4.2% | 70,400 |
| 2018/03/28 | 1,825 | 1,855 | 1,755 | 1,825 | -55 | -2.9% | 80,200 |
| 2018/03/27 | 1,940 | 1,940 | 1,790 | 1,880 | +290 | +18.2% | 265,600 |
| 2018/03/26 | 1,527.5 | 1,592.5 | 1,515 | 1,590 | +52.5 | +3.4% | 52,800 |
| 2018/03/23 | 1,597.5 | 1,627.5 | 1,530 | 1,537.5 | -100 | -6.1% | 58,800 |
| 2018/03/22 | 1,625 | 1,645 | 1,610 | 1,637.5 | +22.5 | +1.4% | 28,800 |
| 2018/03/20 | 1,587.5 | 1,615 | 1,580 | 1,615 | +17.5 | +1.1% | 19,800 |
| 2018/03/19 | 1,592.5 | 1,617.5 | 1,587.5 | 1,597.5 | -5 | -0.3% | 21,200 |
| 2018/03/16 | 1,615 | 1,615 | 1,585 | 1,602.5 | -12.5 | -0.8% | 29,000 |
| 2018/03/15 | 1,600 | 1,625 | 1,585 | 1,615 | +10 | +0.6% | 32,400 |
| 2018/03/14 | 1,595 | 1,607.5 | 1,587.5 | 1,605 | -17.5 | -1.1% | 32,000 |
| 2018/03/13 | 1,605 | 1,625 | 1,600 | 1,622.5 | +17.5 | +1.1% | 31,800 |
| 2018/03/12 | 1,617.5 | 1,632.5 | 1,595 | 1,605 | -10 | -0.6% | 32,200 |
| 2018/03/09 | 1,647.5 | 1,647.5 | 1,602.5 | 1,615 | -5 | -0.3% | 46,600 |
| 2018/03/08 | 1,612.5 | 1,635 | 1,575 | 1,620 | +2.5 | +0.2% | 42,800 |
| 2018/03/07 | 1,662.5 | 1,662.5 | 1,612.5 | 1,617.5 | -50 | -3% | 24,600 |
| 2018/03/06 | 1,607.5 | 1,690 | 1,607.5 | 1,667.5 | +75 | +4.7% | 32,400 |
| 2018/03/05 | 1,622.5 | 1,652.5 | 1,585 | 1,592.5 | -30 | -1.8% | 39,200 |
| 2018/03/02 | 1,655 | 1,670 | 1,620 | 1,622.5 | -67.5 | -4% | 46,000 |
| 2018/03/01 | 1,730 | 1,730 | 1,680 | 1,690 | -50 | -2.9% | 29,000 |
| 2018/02/28 | 1,802.5 | 1,807.5 | 1,735 | 1,740 | -62.5 | -3.5% | 26,800 |
| 2018/02/27 | 1,810 | 1,822.5 | 1,792.5 | 1,802.5 | +5 | +0.3% | 29,400 |
| 2018/02/26 | 1,772.5 | 1,800 | 1,767.5 | 1,797.5 | +40 | +2.3% | 23,200 |
| 2018/02/23 | 1,735 | 1,767.5 | 1,705 | 1,757.5 | +10 | +0.6% | 23,000 |
| 2018/02/22 | 1,730 | 1,755 | 1,702.5 | 1,747.5 | +5 | +0.3% | 34,800 |
1601～
1650
件表示中 / 6377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 | 514,000円 | +5.2% | +3.2% | 1.95% | 16.52倍 | 2.04倍 |
|
ＣＡＤ、ＣＡＥ中心に設計・解析支援サービス提供。自動車業界が過半、半導体分野にも強み |
| メドレー | 434,000円 | +43.2% | +18.2% | 0.00% | 47.00倍 | 7.25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 |
| ＡＮＹＣＯＬＯＲ | 214,600円 | +21.9% | +19.9% | 3.03% | 12.58倍 | 6.61倍 |
|
ライブ配信などを行うＶチューバーグループ「にじさんじ」を運営。グッズ販売が収益柱 |
| ソフトバンク１ Ｐ | 382,800円 | - | - | 2.61% | - | - |
|
- |
| ウイングアーク | 322,500円 | +7.2% | +9.5% | 2.60% | 19.18倍 | 2.70倍 |
|
帳票・文書管理ソフト、企業内データ活用支援に強み。ＭＢＯ経て２１年再上場。総還元性向５０％ |
市場注目の銘柄
チャート関連のコラム
