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 |
|---|---|---|---|---|---|---|---|
| 2017/06/23 | 1,375 | 1,377 | 1,350 | 1,352.5 | -16.5 | -1.2% | 22,800 |
| 2017/06/22 | 1,374.5 | 1,375 | 1,360.5 | 1,369 | +10.5 | +0.8% | 10,000 |
| 2017/06/21 | 1,367 | 1,374.5 | 1,355.5 | 1,358.5 | -7.5 | -0.5% | 21,000 |
| 2017/06/20 | 1,363 | 1,370 | 1,356 | 1,366 | +3.5 | +0.3% | 18,600 |
| 2017/06/19 | 1,338 | 1,367 | 1,338 | 1,362.5 | +26 | +1.9% | 24,000 |
| 2017/06/16 | 1,358 | 1,370 | 1,325.5 | 1,336.5 | -4.5 | -0.3% | 44,000 |
| 2017/06/15 | 1,347 | 1,356.5 | 1,329 | 1,341 | -2 | -0.1% | 30,800 |
| 2017/06/14 | 1,350 | 1,359 | 1,343 | 1,343 | +3.5 | +0.3% | 46,600 |
| 2017/06/13 | 1,330.5 | 1,339.5 | 1,322 | 1,339.5 | +17.5 | +1.3% | 22,000 |
| 2017/06/12 | 1,326 | 1,335.5 | 1,316.5 | 1,322 | -4 | -0.3% | 37,400 |
| 2017/06/09 | 1,317.5 | 1,330.5 | 1,315 | 1,326 | +6.5 | +0.5% | 47,000 |
| 2017/06/08 | 1,321.5 | 1,333.5 | 1,318.5 | 1,319.5 | -2 | -0.2% | 36,200 |
| 2017/06/07 | 1,309.5 | 1,328 | 1,309.5 | 1,321.5 | -1 | -0.1% | 19,000 |
| 2017/06/06 | 1,330 | 1,332.5 | 1,318.5 | 1,322.5 | -11 | -0.8% | 26,000 |
| 2017/06/05 | 1,316.5 | 1,337 | 1,310 | 1,333.5 | +17 | +1.3% | 37,200 |
| 2017/06/02 | 1,311 | 1,322.5 | 1,303 | 1,316.5 | +10.5 | +0.8% | 50,600 |
| 2017/06/01 | 1,287.5 | 1,312.5 | 1,285 | 1,306 | +9.5 | +0.7% | 20,800 |
| 2017/05/31 | 1,302 | 1,310 | 1,284 | 1,296.5 | ±0 | ±0% | 45,600 |
| 2017/05/30 | 1,271 | 1,301.5 | 1,266 | 1,296.5 | +15.5 | +1.2% | 39,600 |
| 2017/05/29 | 1,261 | 1,289.5 | 1,261 | 1,281 | +2.5 | +0.2% | 38,200 |
| 2017/05/26 | 1,290 | 1,292.5 | 1,266 | 1,278.5 | -16.5 | -1.3% | 46,800 |
| 2017/05/25 | 1,325 | 1,325 | 1,295 | 1,295 | -30 | -2.3% | 39,800 |
| 2017/05/24 | 1,289 | 1,325 | 1,285.5 | 1,325 | +52.5 | +4.1% | 64,800 |
| 2017/05/23 | 1,258 | 1,278.5 | 1,258 | 1,272.5 | +14.5 | +1.2% | 29,000 |
| 2017/05/22 | 1,238 | 1,266 | 1,225.5 | 1,258 | +11.5 | +0.9% | 52,400 |
| 2017/05/19 | 1,245 | 1,248.5 | 1,230 | 1,246.5 | +1.5 | +0.1% | 28,400 |
| 2017/05/18 | 1,218 | 1,248.5 | 1,209 | 1,245 | +2 | +0.2% | 47,000 |
| 2017/05/17 | 1,237.5 | 1,247 | 1,222 | 1,243 | +13 | +1.1% | 27,400 |
| 2017/05/16 | 1,247 | 1,267 | 1,212 | 1,230 | -22 | -1.8% | 110,800 |
| 2017/05/15 | 1,267 | 1,272.5 | 1,245.5 | 1,252 | -40 | -3.1% | 51,400 |
| 2017/05/12 | 1,292 | 1,295.5 | 1,281 | 1,292 | ±0 | ±0% | 16,600 |
| 2017/05/11 | 1,275.5 | 1,292 | 1,267.5 | 1,292 | +6 | +0.5% | 19,800 |
| 2017/05/10 | 1,292.5 | 1,294.5 | 1,283.5 | 1,286 | -10 | -0.8% | 27,800 |
| 2017/05/09 | 1,307.5 | 1,325.5 | 1,291 | 1,296 | -23.5 | -1.8% | 42,400 |
| 2017/05/08 | 1,310 | 1,329 | 1,304 | 1,319.5 | +13 | +1% | 67,600 |
| 2017/05/02 | 1,280 | 1,309 | 1,278 | 1,306.5 | +51.5 | +4.1% | 67,600 |
| 2017/05/01 | 1,242.5 | 1,283 | 1,235 | 1,255 | +1 | +0.1% | 62,000 |
| 2017/04/28 | 1,249.5 | 1,262.5 | 1,234 | 1,254 | +10.5 | +0.8% | 50,200 |
| 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 |
1951～
2000
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
