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 |
|---|---|---|---|---|---|---|---|
| 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 |
| 2004/11/05 | 1,135 | 1,160 | 1,132.5 | 1,160 | +32.5 | +2.9% | 91,200 |
| 2004/11/04 | 1,132.5 | 1,132.5 | 1,120 | 1,127.5 | -5 | -0.4% | 11,400 |
| 2004/11/02 | 1,132.5 | 1,132.5 | 1,120 | 1,132.5 | +22.5 | +2% | 11,200 |
| 2004/11/01 | 1,115 | 1,117.5 | 1,100 | 1,110 | -5 | -0.4% | 17,200 |
| 2004/10/29 | 1,135 | 1,135 | 1,110 | 1,115 | -20 | -1.8% | 7,400 |
| 2004/10/28 | 1,102.5 | 1,135 | 1,102.5 | 1,135 | +12.5 | +1.1% | 28,200 |
| 2004/10/27 | 1,122.5 | 1,122.5 | 1,105 | 1,122.5 | +42.5 | +3.9% | 26,600 |
| 2004/10/26 | 1,055 | 1,120 | 1,050 | 1,080 | +25 | +2.4% | 12,200 |
| 2004/10/25 | 1,050 | 1,055 | 1,050 | 1,055 | -10 | -0.9% | 5,200 |
| 2004/10/22 | 1,050 | 1,070 | 1,050 | 1,065 | +10 | +0.9% | 6,600 |
| 2004/10/21 | 1,050 | 1,065 | 1,050 | 1,055 | -10 | -0.9% | 4,000 |
| 2004/10/20 | 1,082.5 | 1,082.5 | 1,060 | 1,065 | -20 | -1.8% | 4,400 |
| 2004/10/19 | 1,095 | 1,095 | 1,060 | 1,085 | -20 | -1.8% | 3,200 |
| 2004/10/18 | 1,095 | 1,105 | 1,095 | 1,105 | -2.5 | -0.2% | 14,800 |
| 2004/10/15 | 1,097.5 | 1,107.5 | 1,095 | 1,107.5 | +7.5 | +0.7% | 11,800 |
| 2004/10/14 | 1,075 | 1,100 | 1,075 | 1,100 | ±0 | ±0% | 9,200 |
| 2004/10/13 | 1,115 | 1,115 | 1,095 | 1,100 | -15 | -1.3% | 11,800 |
| 2004/10/12 | 1,110 | 1,115 | 1,110 | 1,115 | +15 | +1.4% | 29,000 |
| 2004/10/08 | 1,117.5 | 1,117.5 | 1,095 | 1,100 | ±0 | ±0% | 13,600 |
| 2004/10/07 | 1,112.5 | 1,125 | 1,100 | 1,100 | -22.5 | -2% | 16,600 |
| 2004/10/06 | 1,097.5 | 1,122.5 | 1,085 | 1,122.5 | +27.5 | +2.5% | 17,400 |
| 2004/10/05 | 1,050 | 1,095 | 1,050 | 1,095 | +50 | +4.8% | 17,400 |
| 2004/10/04 | 1,050 | 1,050 | 1,040 | 1,045 | +5 | +0.5% | 19,400 |
| 2004/10/01 | 1,050 | 1,050 | 1,040 | 1,040 | ±0 | ±0% | 19,600 |
| 2004/09/30 | 1,050 | 1,050 | 1,040 | 1,040 | ±0 | ±0% | 13,400 |
| 2004/09/29 | 1,050 | 1,050 | 1,035 | 1,040 | ±0 | ±0% | 16,200 |
| 2004/09/28 | 1,050 | 1,050 | 1,025 | 1,040 | -12.5 | -1.2% | 10,800 |
| 2004/09/27 | 1,075 | 1,075 | 1,025 | 1,052.5 | -27.5 | -2.5% | 10,200 |
| 2004/09/24 | 1,102.5 | 1,102.5 | 1,055 | 1,080 | ±0 | ±0% | 18,000 |
| 2004/09/22 | 1,100 | 1,100 | 1,055 | 1,080 | -45 | -4% | 33,400 |
| 2004/09/21 | 1,140 | 1,140 | 1,100 | 1,125 | -12.5 | -1.1% | 14,400 |
| 2004/09/17 | 1,115 | 1,145 | 1,105 | 1,137.5 | +22.5 | +2% | 125,800 |
| 2004/09/16 | 1,092.5 | 1,115 | 1,060 | 1,115 | +20 | +1.8% | 93,000 |
| 2004/09/15 | 1,100 | 1,100 | 1,092.5 | 1,095 | -2.5 | -0.2% | 26,200 |
| 2004/09/14 | 1,092.5 | 1,105 | 1,090 | 1,097.5 | +2.5 | +0.2% | 57,200 |
| 2004/09/13 | 1,115 | 1,115 | 1,085 | 1,095 | -15 | -1.4% | 85,000 |
| 2004/09/10 | 1,125 | 1,130 | 1,090 | 1,110 | -25 | -2.2% | 118,200 |
| 2004/09/09 | 1,092.5 | 1,140 | 1,092.5 | 1,135 | +57.5 | +5.3% | 297,400 |
| 2004/09/08 | 1,015 | 1,080 | 1,015 | 1,077.5 | +72.5 | +7.2% | 224,200 |
| 2004/09/07 | 999 | 1,005 | 953 | 1,005 | +42.5 | +4.4% | 94,000 |
| 2004/09/06 | 950 | 962.5 | 945 | 962.5 | +17.5 | +1.9% | 31,400 |
| 2004/09/03 | 950 | 950 | 945 | 945 | -7.5 | -0.8% | 6,200 |
5101～
5150
件表示中 / 6576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 | 506,000円 | +6.0% | +3.8% | 3.16% | 11.53倍 | 1.52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 |
| デジアーツ | 784,000円 | +25.7% | +34.8% | 1.21% | 25.29倍 | 6.13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 |
| プラスアルファ | 244,700円 | +22.2% | +33.3% | 1.19% | 25.10倍 | 10.03倍 |
|
人材活用軸にデータ分析・可視化のクラウドサービス提供。マーケティング支援やＣＲＭ用途も |
| Ｓｙｎｓ | 90,500円 | +0.2% | - | 0.00% | - | 5.50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 |
| ＪＢＣＣ ＨＤ | 134,300円 | +2.3% | +9.3% | 2.61% | 17.46倍 | 3.47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 |
市場注目の銘柄
チャート関連のコラム
