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 |
|---|---|---|---|---|---|---|---|
| 2017/11/17 | 1,767.5 | 1,767.5 | 1,722.5 | 1,750 | +10 | +0.6% | 69,800 |
| 2017/11/16 | 1,722.5 | 1,762.5 | 1,722.5 | 1,740 | +17.5 | +1% | 44,200 |
| 2017/11/15 | 1,750 | 1,760 | 1,702.5 | 1,722.5 | -40 | -2.3% | 65,800 |
| 2017/11/14 | 1,800 | 1,807.5 | 1,737.5 | 1,762.5 | -35 | -1.9% | 80,400 |
| 2017/11/13 | 1,750 | 1,800 | 1,742.5 | 1,797.5 | +77.5 | +4.5% | 44,800 |
| 2017/11/10 | 1,695 | 1,727.5 | 1,695 | 1,720 | -17.5 | -1% | 26,800 |
| 2017/11/09 | 1,745 | 1,762.5 | 1,707.5 | 1,737.5 | -15 | -0.9% | 42,000 |
| 2017/11/08 | 1,735 | 1,760 | 1,725 | 1,752.5 | +5 | +0.3% | 22,800 |
| 2017/11/07 | 1,715 | 1,765 | 1,715 | 1,747.5 | +25 | +1.5% | 55,400 |
| 2017/11/06 | 1,797.5 | 1,797.5 | 1,722.5 | 1,722.5 | -77.5 | -4.3% | 50,600 |
| 2017/11/02 | 1,855 | 1,855 | 1,797.5 | 1,800 | -55 | -3% | 52,800 |
| 2017/11/01 | 1,855 | 1,885 | 1,825 | 1,855 | +2.5 | +0.1% | 72,200 |
| 2017/10/31 | 1,825 | 1,887.5 | 1,822.5 | 1,852.5 | +37.5 | +2.1% | 187,600 |
| 2017/10/30 | 1,772.5 | 1,825 | 1,765 | 1,815 | +102.5 | +6% | 188,000 |
| 2017/10/27 | 1,730 | 1,750 | 1,705 | 1,712.5 | ±0 | ±0% | 38,400 |
| 2017/10/26 | 1,715 | 1,737.5 | 1,702.5 | 1,712.5 | -15 | -0.9% | 35,400 |
| 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 |
1851～
1900
件表示中 / 6515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 | 520,000円 | +6.0% | +3.8% | 3.08% | 14.71倍 | 1.94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 |
| カバー | 231,100円 | +21.0% | +3.0% | 0.00% | 26.62倍 | 8.95倍 |
|
Ｖチューバー事務所「ホロライブプロダクション」を運営。グッズ販売とライセンスが収益柱 |
| ウイングアーク | 416,000円 | +5.6% | +7.8% | 2.50% | 22.61倍 | 3.44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％ |
| ソフトバンク１ Ｐ | 377,000円 | - | - | 2.65% | - | - |
|
- |
| デジアーツ | 776,000円 | +25.7% | +34.8% | 1.22% | 25.06倍 | 6.07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
