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 |
|---|---|---|---|---|---|---|---|
| 2018/02/21 | 1,727.5 | 1,755 | 1,720 | 1,742.5 | +7.5 | +0.4% | 19,000 |
| 2018/02/20 | 1,715 | 1,742.5 | 1,710 | 1,735 | +7.5 | +0.4% | 26,600 |
| 2018/02/19 | 1,680 | 1,732.5 | 1,672.5 | 1,727.5 | +50 | +3% | 28,000 |
| 2018/02/16 | 1,690 | 1,700 | 1,652.5 | 1,677.5 | +22.5 | +1.4% | 30,200 |
| 2018/02/15 | 1,655 | 1,670 | 1,635 | 1,655 | +12.5 | +0.8% | 36,600 |
| 2018/02/14 | 1,647.5 | 1,667.5 | 1,637.5 | 1,642.5 | -7.5 | -0.5% | 60,800 |
| 2018/02/13 | 1,680 | 1,680 | 1,645 | 1,650 | -15 | -0.9% | 44,000 |
| 2018/02/09 | 1,650 | 1,672.5 | 1,645 | 1,665 | -25 | -1.5% | 52,200 |
| 2018/02/08 | 1,662.5 | 1,700 | 1,660 | 1,690 | +27.5 | +1.7% | 45,600 |
| 2018/02/07 | 1,695 | 1,747.5 | 1,662.5 | 1,662.5 | -2.5 | -0.2% | 69,000 |
| 2018/02/06 | 1,742.5 | 1,747.5 | 1,640 | 1,665 | -152.5 | -8.4% | 113,000 |
| 2018/02/05 | 1,837.5 | 1,850 | 1,812.5 | 1,817.5 | -70 | -3.7% | 38,600 |
| 2018/02/02 | 1,900 | 1,907.5 | 1,877.5 | 1,887.5 | -30 | -1.6% | 25,600 |
| 2018/02/01 | 1,870 | 1,937.5 | 1,870 | 1,917.5 | +57.5 | +3.1% | 29,400 |
| 2018/01/31 | 1,897.5 | 1,915 | 1,857.5 | 1,860 | -67.5 | -3.5% | 57,000 |
| 2018/01/30 | 1,947.5 | 1,965 | 1,925 | 1,927.5 | -42.5 | -2.2% | 69,200 |
| 2018/01/29 | 1,850 | 1,990 | 1,835 | 1,970 | +157.5 | +8.7% | 148,400 |
| 2018/01/26 | 1,815 | 1,840 | 1,782.5 | 1,812.5 | +15 | +0.8% | 55,000 |
| 2018/01/25 | 1,830 | 1,830 | 1,767.5 | 1,797.5 | -32.5 | -1.8% | 41,200 |
| 2018/01/24 | 1,790 | 1,847.5 | 1,775 | 1,830 | +60 | +3.4% | 50,600 |
| 2018/01/23 | 1,715 | 1,772.5 | 1,715 | 1,770 | +45 | +2.6% | 35,400 |
| 2018/01/22 | 1,725 | 1,727.5 | 1,677.5 | 1,725 | +52.5 | +3.1% | 44,400 |
| 2018/01/19 | 1,670 | 1,685 | 1,665 | 1,672.5 | +5 | +0.3% | 13,600 |
| 2018/01/18 | 1,697.5 | 1,700 | 1,665 | 1,667.5 | -30 | -1.8% | 28,000 |
| 2018/01/17 | 1,732.5 | 1,732.5 | 1,692.5 | 1,697.5 | -40 | -2.3% | 22,800 |
| 2018/01/16 | 1,677.5 | 1,740 | 1,672.5 | 1,737.5 | +62.5 | +3.7% | 32,400 |
| 2018/01/15 | 1,692.5 | 1,692.5 | 1,670 | 1,675 | -15 | -0.9% | 11,800 |
| 2018/01/12 | 1,707.5 | 1,710 | 1,687.5 | 1,690 | -30 | -1.7% | 22,800 |
| 2018/01/11 | 1,697.5 | 1,725 | 1,697.5 | 1,720 | +12.5 | +0.7% | 14,000 |
| 2018/01/10 | 1,732.5 | 1,732.5 | 1,705 | 1,707.5 | -22.5 | -1.3% | 19,800 |
| 2018/01/09 | 1,740 | 1,740 | 1,712.5 | 1,730 | ±0 | ±0% | 21,200 |
| 2018/01/05 | 1,722.5 | 1,730 | 1,712.5 | 1,730 | +5 | +0.3% | 17,600 |
| 2018/01/04 | 1,737.5 | 1,737.5 | 1,712.5 | 1,725 | +17.5 | +1% | 29,000 |
| 2017/12/29 | 1,702.5 | 1,707.5 | 1,690 | 1,707.5 | +2.5 | +0.1% | 15,000 |
| 2017/12/28 | 1,697.5 | 1,707.5 | 1,677.5 | 1,705 | +7.5 | +0.4% | 26,200 |
| 2017/12/27 | 1,687.5 | 1,707.5 | 1,680 | 1,697.5 | +10 | +0.6% | 15,400 |
| 2017/12/26 | 1,695 | 1,697.5 | 1,677.5 | 1,687.5 | -5 | -0.3% | 19,000 |
| 2017/12/25 | 1,667.5 | 1,695 | 1,660 | 1,692.5 | +22.5 | +1.3% | 45,800 |
| 2017/12/22 | 1,690 | 1,690 | 1,662.5 | 1,670 | -15 | -0.9% | 38,800 |
| 2017/12/21 | 1,682.5 | 1,690 | 1,672.5 | 1,685 | -2.5 | -0.1% | 27,800 |
| 2017/12/20 | 1,695 | 1,697.5 | 1,680 | 1,687.5 | -2.5 | -0.1% | 32,000 |
| 2017/12/19 | 1,707.5 | 1,707.5 | 1,685 | 1,690 | -17.5 | -1% | 23,800 |
| 2017/12/18 | 1,725 | 1,747.5 | 1,707.5 | 1,707.5 | -10 | -0.6% | 30,800 |
| 2017/12/15 | 1,680 | 1,722.5 | 1,675 | 1,717.5 | +20 | +1.2% | 37,800 |
| 2017/12/14 | 1,697.5 | 1,712.5 | 1,680 | 1,697.5 | ±0 | ±0% | 38,800 |
| 2017/12/13 | 1,712.5 | 1,712.5 | 1,685 | 1,697.5 | -17.5 | -1% | 19,200 |
| 2017/12/12 | 1,755 | 1,767.5 | 1,700 | 1,715 | -37.5 | -2.1% | 38,200 |
| 2017/12/11 | 1,755 | 1,762.5 | 1,742.5 | 1,752.5 | +5 | +0.3% | 22,600 |
| 2017/12/08 | 1,740 | 1,772.5 | 1,740 | 1,747.5 | -17.5 | -1% | 41,400 |
| 2017/12/07 | 1,682.5 | 1,775 | 1,682.5 | 1,765 | +122.5 | +7.5% | 70,200 |
1651～
1700
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
