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 |
|---|---|---|---|---|---|---|---|
| 2005/01/21 | 1,470 | 1,470 | 1,445 | 1,460 | ±0 | ±0% | 69,600 |
| 2005/01/20 | 1,452.5 | 1,475 | 1,440 | 1,460 | +27.5 | +1.9% | 50,800 |
| 2005/01/19 | 1,475 | 1,475 | 1,415 | 1,432.5 | -25 | -1.7% | 18,200 |
| 2005/01/18 | 1,462.5 | 1,487.5 | 1,457.5 | 1,457.5 | -5 | -0.3% | 15,600 |
| 2005/01/17 | 1,472.5 | 1,475 | 1,455 | 1,462.5 | -10 | -0.7% | 43,000 |
| 2005/01/14 | 1,415 | 1,472.5 | 1,415 | 1,472.5 | +17.5 | +1.2% | 86,000 |
| 2005/01/13 | 1,400 | 1,475 | 1,400 | 1,455 | +65 | +4.7% | 135,200 |
| 2005/01/12 | 1,350 | 1,390 | 1,345 | 1,390 | +50 | +3.7% | 42,000 |
| 2005/01/11 | 1,330 | 1,362.5 | 1,330 | 1,340 | +12.5 | +0.9% | 13,600 |
| 2005/01/07 | 1,327.5 | 1,335 | 1,325 | 1,327.5 | +2.5 | +0.2% | 32,800 |
| 2005/01/06 | 1,325 | 1,345 | 1,325 | 1,325 | -20 | -1.5% | 26,800 |
| 2005/01/05 | 1,345 | 1,367.5 | 1,325 | 1,345 | +20 | +1.5% | 26,600 |
| 2005/01/04 | 1,325 | 1,332.5 | 1,325 | 1,325 | ±0 | ±0% | 10,800 |
| 2004/12/30 | 1,330 | 1,375 | 1,320 | 1,325 | -22.5 | -1.7% | 16,600 |
| 2004/12/29 | 1,377.5 | 1,377.5 | 1,347.5 | 1,347.5 | -22.5 | -1.6% | 10,400 |
| 2004/12/28 | 1,365 | 1,380 | 1,360 | 1,370 | +5 | +0.4% | 10,200 |
| 2004/12/27 | 1,370 | 1,370 | 1,357.5 | 1,365 | -15 | -1.1% | 1,400 |
| 2004/12/24 | 1,380 | 1,385 | 1,380 | 1,380 | ±0 | ±0% | 20,800 |
| 2004/12/22 | 1,390 | 1,392.5 | 1,380 | 1,380 | -5 | -0.4% | 19,000 |
| 2004/12/21 | 1,375 | 1,385 | 1,375 | 1,385 | +10 | +0.7% | 23,400 |
| 2004/12/20 | 1,375 | 1,375 | 1,370 | 1,375 | +7.5 | +0.5% | 28,200 |
| 2004/12/17 | 1,367.5 | 1,367.5 | 1,355 | 1,367.5 | ±0 | ±0% | 16,200 |
| 2004/12/16 | 1,345 | 1,367.5 | 1,345 | 1,367.5 | +35 | +2.6% | 46,400 |
| 2004/12/15 | 1,325 | 1,345 | 1,325 | 1,332.5 | +2.5 | +0.2% | 18,000 |
| 2004/12/14 | 1,325 | 1,347.5 | 1,325 | 1,330 | -27.5 | -2% | 8,800 |
| 2004/12/13 | 1,365 | 1,365 | 1,340 | 1,357.5 | -12.5 | -0.9% | 4,400 |
| 2004/12/10 | 1,362.5 | 1,370 | 1,340 | 1,370 | +5 | +0.4% | 7,600 |
| 2004/12/09 | 1,325 | 1,365 | 1,325 | 1,365 | +30 | +2.2% | 45,000 |
| 2004/12/08 | 1,340 | 1,340 | 1,310 | 1,335 | -15 | -1.1% | 24,400 |
| 2004/12/07 | 1,350 | 1,350 | 1,325 | 1,350 | ±0 | ±0% | 15,600 |
| 2004/12/06 | 1,365 | 1,365 | 1,342.5 | 1,350 | -15 | -1.1% | 12,200 |
| 2004/12/03 | 1,362.5 | 1,367.5 | 1,345 | 1,365 | ±0 | ±0% | 12,600 |
| 2004/12/02 | 1,385 | 1,385 | 1,350 | 1,365 | -15 | -1.1% | 26,400 |
| 2004/12/01 | 1,375 | 1,380 | 1,367.5 | 1,380 | +5 | +0.4% | 50,000 |
| 2004/11/30 | 1,347.5 | 1,390 | 1,347.5 | 1,375 | +40 | +3% | 164,800 |
| 2004/11/29 | 1,320 | 1,350 | 1,255 | 1,335 | +35 | +2.7% | 32,400 |
| 2004/11/26 | 1,312.5 | 1,312.5 | 1,300 | 1,300 | -15 | -1.1% | 8,400 |
| 2004/11/25 | 1,252.5 | 1,350 | 1,252.5 | 1,315 | -50 | -3.7% | 69,400 |
| 2004/11/24 | 1,225 | 1,365 | 1,207.5 | 1,365 | +155 | +12.8% | 83,200 |
| 2004/11/22 | 1,217.5 | 1,225 | 1,205 | 1,210 | -15 | -1.2% | 15,200 |
| 2004/11/19 | 1,235 | 1,235 | 1,212.5 | 1,225 | +5 | +0.4% | 6,800 |
| 2004/11/18 | 1,215 | 1,235 | 1,212.5 | 1,220 | +10 | +0.8% | 43,000 |
| 2004/11/17 | 1,200 | 1,210 | 1,180 | 1,210 | +30 | +2.5% | 12,000 |
| 2004/11/16 | 1,200 | 1,215 | 1,177.5 | 1,180 | -20 | -1.7% | 29,400 |
| 2004/11/15 | 1,200 | 1,215 | 1,190 | 1,200 | +50 | +4.3% | 130,200 |
| 2004/11/12 | 1,170 | 1,170 | 1,110 | 1,150 | ±0 | ±0% | 12,600 |
| 2004/11/11 | 1,177.5 | 1,180 | 1,150 | 1,150 | -25 | -2.1% | 12,800 |
| 2004/11/10 | 1,165 | 1,185 | 1,155 | 1,175 | +5 | +0.4% | 12,200 |
| 2004/11/09 | 1,175 | 1,180 | 1,170 | 1,170 | -25 | -2.1% | 10,400 |
| 2004/11/08 | 1,212.5 | 1,212.5 | 1,187.5 | 1,195 | +35 | +3% | 112,800 |
5001～
5050
件表示中 / 6518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 | 231,400円 | +21.0% | +3.0% | 0.00% | 26.65倍 | 8.96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 | 412,500円 | +5.6% | +7.8% | 2.52% | 22.42倍 | 3.41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％ |
| Ｓｙｎｓ | 103,400円 | +0.2% | - | 0.00% | - | 5.93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 |
| ソフトバンク１ Ｐ | 377,000円 | - | - | 2.65% | - | - |
|
- |
市場注目の銘柄
チャート関連のコラム
