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 |
|---|---|---|---|---|---|---|---|
| 2017/04/27 | 1,213 | 1,247 | 1,207 | 1,243.5 | +36 | +3% | 51,200 |
| 2017/04/26 | 1,218.5 | 1,218.5 | 1,198 | 1,207.5 | +7 | +0.6% | 33,000 |
| 2017/04/25 | 1,185.5 | 1,205 | 1,181.5 | 1,200.5 | +5 | +0.4% | 24,800 |
| 2017/04/24 | 1,200 | 1,202.5 | 1,183.5 | 1,195.5 | +18.5 | +1.6% | 20,800 |
| 2017/04/21 | 1,168.5 | 1,187.5 | 1,152.5 | 1,177 | +9.5 | +0.8% | 32,000 |
| 2017/04/20 | 1,155 | 1,179.5 | 1,154 | 1,167.5 | +13 | +1.1% | 26,600 |
| 2017/04/19 | 1,149.5 | 1,172.5 | 1,149.5 | 1,154.5 | +5 | +0.4% | 34,400 |
| 2017/04/18 | 1,136 | 1,156.5 | 1,136 | 1,149.5 | +25 | +2.2% | 11,400 |
| 2017/04/17 | 1,148.5 | 1,156 | 1,122.5 | 1,124.5 | +1 | +0.1% | 23,800 |
| 2017/04/14 | 1,114 | 1,127 | 1,114 | 1,123.5 | +3 | +0.3% | 19,800 |
| 2017/04/13 | 1,111.5 | 1,126.5 | 1,109 | 1,120.5 | -16 | -1.4% | 31,600 |
| 2017/04/12 | 1,146.5 | 1,152 | 1,118.5 | 1,136.5 | -17 | -1.5% | 35,600 |
| 2017/04/11 | 1,157 | 1,182 | 1,153.5 | 1,153.5 | -28.5 | -2.4% | 29,800 |
| 2017/04/10 | 1,169 | 1,194 | 1,160 | 1,182 | +1 | +0.1% | 39,600 |
| 2017/04/07 | 1,181.5 | 1,194 | 1,170 | 1,181 | +2.5 | +0.2% | 22,800 |
| 2017/04/06 | 1,197 | 1,198.5 | 1,178.5 | 1,178.5 | -30 | -2.5% | 38,000 |
| 2017/04/05 | 1,201.5 | 1,224 | 1,201.5 | 1,208.5 | -7.5 | -0.6% | 41,800 |
| 2017/04/04 | 1,206 | 1,228 | 1,198.5 | 1,216 | -10 | -0.8% | 46,600 |
| 2017/04/03 | 1,171.5 | 1,238 | 1,161.5 | 1,226 | +59.5 | +5.1% | 61,400 |
| 2017/03/31 | 1,172.5 | 1,190.5 | 1,166.5 | 1,166.5 | -9.5 | -0.8% | 44,800 |
| 2017/03/30 | 1,205 | 1,205 | 1,174 | 1,176 | -33 | -2.7% | 57,000 |
| 2017/03/29 | 1,201 | 1,225 | 1,200 | 1,209 | -15.5 | -1.3% | 36,400 |
| 2017/03/28 | 1,227.5 | 1,228.5 | 1,212 | 1,224.5 | -4.5 | -0.4% | 66,400 |
| 2017/03/27 | 1,252 | 1,252 | 1,226.5 | 1,229 | -26 | -2.1% | 30,800 |
| 2017/03/24 | 1,249.5 | 1,270.5 | 1,249.5 | 1,255 | +18 | +1.5% | 31,400 |
| 2017/03/23 | 1,255.5 | 1,255.5 | 1,235.5 | 1,237 | -8.5 | -0.7% | 23,200 |
| 2017/03/22 | 1,250 | 1,250.5 | 1,237 | 1,245.5 | -3 | -0.2% | 44,200 |
| 2017/03/21 | 1,236 | 1,258 | 1,230 | 1,248.5 | +3 | +0.2% | 31,200 |
| 2017/03/17 | 1,253.5 | 1,258.5 | 1,244 | 1,245.5 | -25.5 | -2% | 27,000 |
| 2017/03/16 | 1,267 | 1,275.5 | 1,257.5 | 1,271 | +4 | +0.3% | 18,800 |
| 2017/03/15 | 1,285 | 1,285.5 | 1,263.5 | 1,267 | -29 | -2.2% | 22,000 |
| 2017/03/14 | 1,294 | 1,297 | 1,286.5 | 1,296 | +2 | +0.2% | 11,000 |
| 2017/03/13 | 1,276 | 1,299.5 | 1,273.5 | 1,294 | +5.5 | +0.4% | 32,400 |
| 2017/03/10 | 1,294 | 1,294 | 1,271 | 1,288.5 | +6.5 | +0.5% | 74,600 |
| 2017/03/09 | 1,277 | 1,284.5 | 1,271.5 | 1,282 | +4.5 | +0.4% | 13,600 |
| 2017/03/08 | 1,282.5 | 1,291.5 | 1,270 | 1,277.5 | -5.5 | -0.4% | 22,600 |
| 2017/03/07 | 1,312.5 | 1,325 | 1,279 | 1,283 | -33.5 | -2.5% | 61,600 |
| 2017/03/06 | 1,308 | 1,325 | 1,308 | 1,316.5 | +11 | +0.8% | 67,600 |
| 2017/03/03 | 1,302 | 1,309.5 | 1,293 | 1,305.5 | +3.5 | +0.3% | 26,000 |
| 2017/03/02 | 1,322.5 | 1,322.5 | 1,294 | 1,302 | -20 | -1.5% | 33,200 |
| 2017/03/01 | 1,300 | 1,322 | 1,285 | 1,322 | +32.5 | +2.5% | 64,000 |
| 2017/02/28 | 1,274 | 1,313 | 1,265 | 1,289.5 | +32 | +2.5% | 61,600 |
| 2017/02/27 | 1,270 | 1,270 | 1,235.5 | 1,257.5 | -15 | -1.2% | 48,600 |
| 2017/02/24 | 1,272.5 | 1,315 | 1,262.5 | 1,272.5 | +14.5 | +1.2% | 105,400 |
| 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 |
1851～
1900
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
