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 |
|---|---|---|---|---|---|---|---|
| 2017/09/05 | 1,458 | 1,475.5 | 1,426 | 1,426 | -35 | -2.4% | 34,600 |
| 2017/09/04 | 1,473 | 1,490.5 | 1,441 | 1,461 | -6 | -0.4% | 33,000 |
| 2017/09/01 | 1,480 | 1,480 | 1,450 | 1,467 | -13 | -0.9% | 39,600 |
| 2017/08/31 | 1,437 | 1,487.5 | 1,433.5 | 1,480 | +43 | +3% | 41,000 |
| 2017/08/30 | 1,442.5 | 1,442.5 | 1,428 | 1,437 | -7 | -0.5% | 17,000 |
| 2017/08/29 | 1,435 | 1,469 | 1,428 | 1,444 | +16.5 | +1.2% | 57,200 |
| 2017/08/28 | 1,425 | 1,428.5 | 1,407 | 1,427.5 | +16 | +1.1% | 20,000 |
| 2017/08/25 | 1,408.5 | 1,412.5 | 1,392.5 | 1,411.5 | -2 | -0.1% | 23,600 |
| 2017/08/24 | 1,440 | 1,440 | 1,412 | 1,413.5 | -16.5 | -1.2% | 19,200 |
| 2017/08/23 | 1,405 | 1,430 | 1,405 | 1,430 | +23 | +1.6% | 23,000 |
| 2017/08/22 | 1,410 | 1,437 | 1,404.5 | 1,407 | +1.5 | +0.1% | 21,400 |
| 2017/08/21 | 1,418 | 1,418 | 1,393 | 1,405.5 | -11.5 | -0.8% | 21,800 |
| 2017/08/18 | 1,412 | 1,436 | 1,399.5 | 1,417 | +9.5 | +0.7% | 42,800 |
| 2017/08/17 | 1,422.5 | 1,432 | 1,406 | 1,407.5 | -25 | -1.7% | 19,800 |
| 2017/08/16 | 1,419 | 1,439.5 | 1,416 | 1,432.5 | +15 | +1.1% | 55,000 |
| 2017/08/15 | 1,384.5 | 1,423.5 | 1,378 | 1,417.5 | +56.5 | +4.2% | 69,600 |
| 2017/08/14 | 1,385.5 | 1,387 | 1,361 | 1,361 | -24.5 | -1.8% | 54,600 |
| 2017/08/10 | 1,382.5 | 1,387 | 1,372.5 | 1,385.5 | +4 | +0.3% | 25,600 |
| 2017/08/09 | 1,389 | 1,389 | 1,369.5 | 1,381.5 | -8 | -0.6% | 46,000 |
| 2017/08/08 | 1,394.5 | 1,394.5 | 1,374.5 | 1,389.5 | -2.5 | -0.2% | 18,000 |
| 2017/08/07 | 1,405 | 1,406 | 1,380 | 1,392 | ±0 | ±0% | 26,000 |
| 2017/08/04 | 1,381.5 | 1,405.5 | 1,381.5 | 1,392 | +4.5 | +0.3% | 27,200 |
| 2017/08/03 | 1,382.5 | 1,388.5 | 1,367.5 | 1,387.5 | +5 | +0.4% | 53,600 |
| 2017/08/02 | 1,375 | 1,390.5 | 1,366.5 | 1,382.5 | +12.5 | +0.9% | 52,400 |
| 2017/08/01 | 1,365 | 1,378.5 | 1,357 | 1,370 | +22 | +1.6% | 86,000 |
| 2017/07/31 | 1,322.5 | 1,442.5 | 1,317 | 1,348 | +99 | +7.9% | 284,400 |
| 2017/07/28 | 1,260.5 | 1,262 | 1,247.5 | 1,249 | -11 | -0.9% | 34,600 |
| 2017/07/27 | 1,269.5 | 1,276 | 1,256.5 | 1,260 | -9.5 | -0.7% | 30,800 |
| 2017/07/26 | 1,294.5 | 1,296 | 1,265 | 1,269.5 | -22 | -1.7% | 39,600 |
| 2017/07/25 | 1,299.5 | 1,300 | 1,273.5 | 1,291.5 | +2.5 | +0.2% | 37,400 |
| 2017/07/24 | 1,309.5 | 1,310 | 1,255 | 1,289 | -20.5 | -1.6% | 43,600 |
| 2017/07/21 | 1,295 | 1,314 | 1,292 | 1,309.5 | +12.5 | +1% | 44,400 |
| 2017/07/20 | 1,261.5 | 1,303 | 1,261.5 | 1,297 | +37 | +2.9% | 41,600 |
| 2017/07/19 | 1,255.5 | 1,264.5 | 1,254.5 | 1,260 | -2 | -0.2% | 19,200 |
| 2017/07/18 | 1,261 | 1,265.5 | 1,249 | 1,262 | -4.5 | -0.4% | 33,000 |
| 2017/07/14 | 1,268.5 | 1,276.5 | 1,264 | 1,266.5 | -6.5 | -0.5% | 20,800 |
| 2017/07/13 | 1,285.5 | 1,290.5 | 1,269 | 1,273 | -7.5 | -0.6% | 24,600 |
| 2017/07/12 | 1,287 | 1,287.5 | 1,275.5 | 1,280.5 | +4.5 | +0.4% | 13,400 |
| 2017/07/11 | 1,274.5 | 1,287 | 1,268 | 1,276 | ±0 | ±0% | 22,800 |
| 2017/07/10 | 1,266 | 1,281.5 | 1,262.5 | 1,276 | +10 | +0.8% | 19,800 |
| 2017/07/07 | 1,278.5 | 1,295.5 | 1,265 | 1,266 | -16 | -1.2% | 43,600 |
| 2017/07/06 | 1,285.5 | 1,309 | 1,278 | 1,282 | -11 | -0.9% | 61,400 |
| 2017/07/05 | 1,272.5 | 1,299 | 1,265.5 | 1,293 | +12.5 | +1% | 57,800 |
| 2017/07/04 | 1,311.5 | 1,311.5 | 1,271 | 1,280.5 | -12 | -0.9% | 53,800 |
| 2017/07/03 | 1,320 | 1,323.5 | 1,286 | 1,292.5 | -2.5 | -0.2% | 47,200 |
| 2017/06/30 | 1,339 | 1,339 | 1,288 | 1,295 | -38 | -2.9% | 53,600 |
| 2017/06/29 | 1,336.5 | 1,342.5 | 1,318.5 | 1,333 | -2.5 | -0.2% | 23,200 |
| 2017/06/28 | 1,360 | 1,371 | 1,332 | 1,335.5 | -28 | -2.1% | 33,200 |
| 2017/06/27 | 1,375 | 1,375 | 1,360 | 1,363.5 | -8 | -0.6% | 13,600 |
| 2017/06/26 | 1,359 | 1,388.5 | 1,354.5 | 1,371.5 | +19 | +1.4% | 18,200 |
1901～
1950
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
