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 |
|---|---|---|---|---|---|---|---|
| 2017/02/15 | 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 |
| 2016/12/09 | 1,106 | 1,113.5 | 1,082.5 | 1,113.5 | ±0 | ±0% | 50,000 |
| 2016/12/08 | 1,098.5 | 1,128 | 1,093 | 1,113.5 | +11.5 | +1% | 69,400 |
| 2016/12/07 | 1,102 | 1,109.5 | 1,089.5 | 1,102 | +14 | +1.3% | 30,200 |
| 2016/12/06 | 1,085 | 1,091 | 1,068 | 1,088 | +3 | +0.3% | 23,400 |
| 2016/12/05 | 1,100 | 1,105 | 1,084.5 | 1,085 | -2.5 | -0.2% | 36,400 |
| 2016/12/02 | 1,117.5 | 1,117.5 | 1,066 | 1,087.5 | -5 | -0.5% | 59,000 |
1901～
1950
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
