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 |
|---|---|---|---|---|---|---|---|
| 2017/03/16 | 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 |
| 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 |
2051～
2100
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 | 199,800円 | +49.2% | - | 0.00% | 191.38倍 | 6.43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 | 137,500円 | +2.3% | +9.3% | 2.55% | 17.87倍 | 3.55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 | 212,200円 | +12.5% | +18.3% | 1.70% | 17.47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
