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 |
|---|---|---|---|---|---|---|---|
| 2017/05/31 | 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 |
| 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 |
2001～
2050
件表示中 / 6548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 | 491,000円 | +6.0% | +3.8% | 3.26% | 11.19倍 | 1.48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 |
| ＱＰＳ研究 | 200,000円 | +49.2% | - | 0.00% | 191.57倍 | 6.44倍 |
|
九州大発祥のベンチャー。小型ＳＡＲ衛星を開発・製造し宇宙から撮影した画像データを販売 |
| 東北新社 | 70,300円 | -0.4% | -25.2% | 3.85% | 27.66倍 | 1.14倍 |
|
ＣＭ制作や外国映画、ゲームなどの日本語版制作で首位級。映画の制作・配給も。四半期配当 |
| ＪＢＣＣ ＨＤ | 137,200円 | +2.3% | +9.3% | 2.55% | 17.83倍 | 3.54倍 |
|
ＩＴサービス大手。設計、開発、運用に注力。超高速開発、セキュリティなど付加価値事業推進 |
| テクマトリックス | 211,800円 | +12.5% | +18.3% | 1.70% | 17.43倍 | 3.52倍 |
|
ニチメン系情報処理会社が起源。インフラ構築と情報サービス開発が柱。医療クラウドに実績大 |
市場注目の銘柄
チャート関連のコラム
