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 |
|---|---|---|---|---|---|---|---|
| 1999/09/02 | 1,312.5 | 1,475 | 1,312.5 | 1,450 | +137.5 | +10.5% | 113,200 |
| 1999/09/01 | 1,300 | 1,312.5 | 1,275 | 1,312.5 | +12.5 | +1% | 32,800 |
| 1999/08/31 | 1,312.5 | 1,312.5 | 1,300 | 1,300 | -12.5 | -1% | 18,800 |
| 1999/08/30 | 1,375 | 1,375 | 1,312.5 | 1,312.5 | -37.5 | -2.8% | 30,000 |
| 1999/08/27 | 1,327.5 | 1,350 | 1,262.5 | 1,350 | +25 | +1.9% | 45,200 |
| 1999/08/26 | 1,350 | 1,350 | 1,325 | 1,325 | -25 | -1.9% | 24,400 |
| 1999/08/25 | 1,425 | 1,425 | 1,325 | 1,350 | -25 | -1.8% | 24,800 |
| 1999/08/24 | 1,375 | 1,400 | 1,375 | 1,375 | -25 | -1.8% | 8,000 |
| 1999/08/23 | 1,425 | 1,425 | 1,400 | 1,400 | -25 | -1.8% | 20,400 |
| 1999/08/20 | 1,425 | 1,462.5 | 1,425 | 1,425 | ±0 | ±0% | 34,800 |
| 1999/08/19 | 1,400 | 1,437.5 | 1,375 | 1,425 | +25 | +1.8% | 78,000 |
| 1999/08/18 | 1,432.5 | 1,447.5 | 1,400 | 1,400 | -30 | -2.1% | 26,000 |
| 1999/08/17 | 1,437.5 | 1,447.5 | 1,425 | 1,430 | +5 | +0.4% | 12,400 |
| 1999/08/16 | 1,425 | 1,450 | 1,425 | 1,425 | ±0 | ±0% | 16,400 |
| 1999/08/13 | 1,437.5 | 1,437.5 | 1,400 | 1,425 | +12.5 | +0.9% | 15,200 |
| 1999/08/12 | 1,450 | 1,450 | 1,412.5 | 1,412.5 | -37.5 | -2.6% | 16,000 |
| 1999/08/11 | 1,480 | 1,480 | 1,425 | 1,450 | +25 | +1.8% | 13,200 |
| 1999/08/10 | 1,425 | 1,425 | 1,425 | 1,425 | ±0 | ±0% | 2,000 |
| 1999/08/09 | 1,425 | 1,425 | 1,412.5 | 1,425 | +12.5 | +0.9% | 17,200 |
| 1999/08/06 | 1,450 | 1,487.5 | 1,400 | 1,412.5 | -12.5 | -0.9% | 27,200 |
| 1999/08/05 | 1,475 | 1,487.5 | 1,425 | 1,425 | -75 | -5% | 8,000 |
| 1999/08/04 | 1,500 | 1,525 | 1,500 | 1,500 | ±0 | ±0% | 31,600 |
| 1999/08/03 | 1,550 | 1,550 | 1,475 | 1,500 | -50 | -3.2% | 72,400 |
| 1999/08/02 | 1,627.5 | 1,645 | 1,525 | 1,550 | -40 | -2.5% | 133,200 |
| 1999/07/30 | 1,447.5 | 1,600 | 1,425 | 1,590 | +140 | +9.7% | 100,000 |
| 1999/07/29 | 1,450 | 1,450 | 1,450 | 1,450 | -12.5 | -0.9% | 4,000 |
| 1999/07/28 | 1,400 | 1,462.5 | 1,400 | 1,462.5 | +62.5 | +4.5% | 60,000 |
| 1999/07/27 | 1,375 | 1,425 | 1,375 | 1,400 | +25 | +1.8% | 20,000 |
| 1999/07/26 | 1,372.5 | 1,375 | 1,372.5 | 1,375 | +2.5 | +0.2% | 12,000 |
| 1999/07/23 | 1,370 | 1,375 | 1,325 | 1,372.5 | -5 | -0.4% | 36,000 |
| 1999/07/22 | 1,447.5 | 1,450 | 1,377.5 | 1,377.5 | -72.5 | -5% | 56,000 |
| 1999/07/21 | 1,465 | 1,465 | 1,450 | 1,450 | -20 | -1.4% | 8,000 |
| 1999/07/19 | 1,470 | 1,470 | 1,450 | 1,470 | +20 | +1.4% | 20,000 |
| 1999/07/16 | 1,452.5 | 1,500 | 1,450 | 1,450 | ±0 | ±0% | 76,000 |
| 1999/07/15 | 1,475 | 1,475 | 1,427.5 | 1,450 | -12.5 | -0.9% | 52,000 |
| 1999/07/14 | 1,385 | 1,462.5 | 1,385 | 1,462.5 | -12.5 | -0.8% | 80,000 |
| 1999/07/13 | 1,515 | 1,537.5 | 1,475 | 1,475 | -47.5 | -3.1% | 84,000 |
| 1999/07/12 | 1,412.5 | 1,522.5 | 1,412.5 | 1,522.5 | +97.5 | +6.8% | 72,000 |
| 1999/07/09 | 1,450 | 1,450 | 1,375 | 1,425 | -25 | -1.7% | 40,000 |
| 1999/07/08 | 1,450 | 1,450 | 1,425 | 1,450 | -50 | -3.3% | 36,000 |
| 1999/07/07 | 1,550 | 1,550 | 1,472.5 | 1,500 | -50 | -3.2% | 80,000 |
| 1999/07/06 | 1,575 | 1,625 | 1,550 | 1,550 | ±0 | ±0% | 212,000 |
| 1999/07/05 | 1,475 | 1,637.5 | 1,450 | 1,550 | +150 | +10.7% | 308,000 |
| 1999/07/02 | 1,465 | 1,525 | 1,375 | 1,400 | +35 | +2.6% | 292,000 |
| 1999/07/01 | 1,277.5 | 1,365 | 1,277.5 | 1,365 | +125 | +10.1% | 336,000 |
| 1999/06/30 | 1,250 | 1,270 | 1,230 | 1,240 | +5 | +0.4% | 136,000 |
| 1999/06/29 | 1,225 | 1,242.5 | 1,200 | 1,235 | +47.5 | +4% | 48,000 |
| 1999/06/28 | 1,145 | 1,195 | 1,145 | 1,187.5 | +45 | +3.9% | 16,000 |
| 1999/06/25 | 1,172.5 | 1,175 | 1,142.5 | 1,142.5 | -40 | -3.4% | 52,000 |
| 1999/06/24 | 1,212.5 | 1,212.5 | 1,175 | 1,182.5 | -30 | -2.5% | 28,000 |
6351～
6400
件表示中 / 6545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 | 536,000円 | +6.0% | +3.8% | 2.99% | 12.21倍 | 1.61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 |
| テレ東ＨＤ | 397,500円 | +2.0% | +13.9% | 2.26% | 15.56倍 | 1.04倍 |
|
民放キー局５位。日本経済新聞社系で経済番組に特徴。アニメ関連やドラマ配信収入が拡大中 |
| ＷＮＩウェザー | 455,000円 | +6.4% | +11.9% | 1.98% | 28.81倍 | 4.69倍 |
|
民間気象情報で世界最大手。気象予測に基づく海運向け最適航路提供が祖業。個人向けが主力に |
| メドレー | 315,500円 | +35.8% | +5.4% | 0.00% | 32.79倍 | 5.03倍 |
|
ヘルスケア領域向け成果報酬型人材紹介が主力。オンライン診療システムと電子カルテ育成中 |
| デジアーツ | 701,000円 | +25.7% | +34.8% | 1.36% | 22.64倍 | 5.49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 |
市場注目の銘柄
チャート関連のコラム
