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 |
|---|---|---|---|---|---|---|---|
| 2017/01/27 | 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 |
| 2016/12/01 | 1,096 | 1,115.5 | 1,084.5 | 1,092.5 | +5 | +0.5% | 78,200 |
| 2016/11/30 | 1,061.5 | 1,089 | 1,060 | 1,087.5 | +26 | +2.4% | 54,800 |
| 2016/11/29 | 1,059.5 | 1,062 | 1,046 | 1,061.5 | -0.5 | ±0% | 34,000 |
| 2016/11/28 | 1,019.5 | 1,062 | 1,018 | 1,062 | +52 | +5.1% | 101,400 |
| 2016/11/25 | 1,007 | 1,010 | 991.5 | 1,010 | +11 | +1.1% | 35,800 |
| 2016/11/24 | 999 | 1,003.5 | 993 | 999 | +2.5 | +0.3% | 25,800 |
| 2016/11/22 | 986.5 | 998.5 | 984.5 | 996.5 | +1 | +0.1% | 26,800 |
| 2016/11/21 | 990.5 | 996.5 | 985 | 995.5 | +1.5 | +0.2% | 11,400 |
| 2016/11/18 | 999.5 | 999.5 | 987.5 | 994 | +3 | +0.3% | 23,200 |
| 2016/11/17 | 997 | 999.5 | 988 | 991 | -15.5 | -1.5% | 31,400 |
| 2016/11/16 | 987.5 | 1,008 | 987.5 | 1,006.5 | +24 | +2.4% | 41,600 |
| 2016/11/15 | 989.5 | 1,009.5 | 982 | 982.5 | -16.5 | -1.7% | 16,800 |
| 2016/11/14 | 1,009.5 | 1,011.5 | 996.5 | 999 | +6.5 | +0.7% | 12,000 |
2051～
2100
件表示中 / 6514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 | 521,000円 | +6.0% | +3.8% | 3.07% | 14.75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 | 231,600円 | +21.0% | +3.0% | 0.00% | 26.68倍 | 8.97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 | 417,500円 | +5.6% | +7.8% | 2.49% | 22.69倍 | 3.46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% | - | - |
|
- |
| Ｓｙｎｓ | 96,800円 | +0.2% | - | 0.00% | - | 5.55倍 |
|
小型ＳＡＲ衛星を開発・運用する宇宙ベンチャー。地球観測データを政府機関や民間企業に提供 |
市場注目の銘柄
チャート関連のコラム
