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 |
|---|---|---|---|---|---|---|---|
| 1999/06/04 | 1,150 | 1,150 | 1,122.5 | 1,125 | ±0 | ±0% | 32,000 |
| 1999/06/03 | 1,115 | 1,125 | 1,087.5 | 1,125 | +40 | +3.7% | 40,000 |
| 1999/06/02 | 1,020 | 1,085 | 1,020 | 1,085 | +35 | +3.3% | 288,000 |
| 1999/06/01 | 1,057.5 | 1,057.5 | 1,050 | 1,050 | -20 | -1.9% | 8,000 |
| 1999/05/31 | 1,075 | 1,075 | 1,070 | 1,070 | -30 | -2.7% | 16,000 |
| 1999/05/28 | 1,100 | 1,100 | 1,100 | 1,100 | -25 | -2.2% | 4,000 |
| 1999/05/27 | 1,100 | 1,125 | 1,100 | 1,125 | +25 | +2.3% | 8,000 |
| 1999/05/26 | 1,100 | 1,125 | 1,100 | 1,100 | -50 | -4.3% | 20,000 |
| 1999/05/25 | 1,150 | 1,150 | 1,150 | 1,150 | ±0 | ±0% | 4,000 |
| 1999/05/24 | 1,150 | 1,150 | 1,150 | 1,150 | ±0 | ±0% | 8,000 |
| 1999/05/21 | 1,150 | 1,175 | 1,137.5 | 1,150 | +75 | +7% | 36,000 |
| 1999/05/20 | 1,125 | 1,125 | 1,075 | 1,075 | -77.5 | -6.7% | 12,000 |
| 1999/05/19 | 1,175 | 1,175 | 1,152.5 | 1,152.5 | -47.5 | -4% | 16,000 |
| 1999/05/18 | 1,200 | 1,200 | 1,197.5 | 1,200 | ±0 | ±0% | 28,000 |
| 1999/05/17 | 1,202.5 | 1,202.5 | 1,175 | 1,200 | -2.5 | -0.2% | 32,000 |
| 1999/05/14 | 1,202.5 | 1,202.5 | 1,202.5 | 1,202.5 | -7.5 | -0.6% | 4,000 |
| 1999/05/13 | 1,225 | 1,225 | 1,210 | 1,210 | - | - | 12,000 |
| 1999/05/12 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1999/05/11 | 1,200 | 1,250 | 1,200 | 1,250 | +37.5 | +3.1% | 56,000 |
| 1999/05/10 | 1,237.5 | 1,237.5 | 1,212.5 | 1,212.5 | +7.5 | +0.6% | 16,000 |
| 1999/05/07 | 1,250 | 1,265 | 1,205 | 1,205 | -65 | -5.1% | 28,000 |
| 1999/05/06 | 1,272.5 | 1,272.5 | 1,225 | 1,270 | -7.5 | -0.6% | 28,000 |
| 1999/04/30 | 1,262.5 | 1,277.5 | 1,262.5 | 1,277.5 | +27.5 | +2.2% | 48,000 |
| 1999/04/28 | 1,302.5 | 1,312.5 | 1,250 | 1,250 | -37.5 | -2.9% | 140,000 |
| 1999/04/27 | 1,210 | 1,290 | 1,207.5 | 1,287.5 | +87.5 | +7.3% | 288,000 |
| 1999/04/26 | 1,152.5 | 1,200 | 1,152.5 | 1,200 | +50 | +4.3% | 52,000 |
| 1999/04/23 | 1,137.5 | 1,175 | 1,125 | 1,150 | +12.5 | +1.1% | 84,000 |
| 1999/04/22 | 1,137.5 | 1,147.5 | 1,135 | 1,137.5 | ±0 | ±0% | 36,000 |
| 1999/04/21 | 1,100 | 1,147.5 | 1,100 | 1,137.5 | +40 | +3.6% | 80,000 |
| 1999/04/20 | 1,107.5 | 1,107.5 | 1,027.5 | 1,097.5 | -30 | -2.7% | 84,000 |
| 1999/04/19 | 1,150 | 1,172.5 | 1,127.5 | 1,127.5 | -22.5 | -2% | 24,000 |
| 1999/04/16 | 1,175 | 1,197.5 | 1,147.5 | 1,150 | ±0 | ±0% | 68,000 |
| 1999/04/15 | 1,082.5 | 1,150 | 1,082.5 | 1,150 | +67.5 | +6.2% | 88,000 |
| 1999/04/14 | 1,065 | 1,082.5 | 1,025 | 1,082.5 | +5 | +0.5% | 32,000 |
| 1999/04/13 | 1,100 | 1,112.5 | 1,077.5 | 1,077.5 | -35 | -3.1% | 32,000 |
| 1999/04/12 | 1,162.5 | 1,162.5 | 1,100 | 1,112.5 | -50 | -4.3% | 52,000 |
| 1999/04/09 | 1,190 | 1,200 | 1,160 | 1,162.5 | -25 | -2.1% | 104,000 |
| 1999/04/08 | 1,197.5 | 1,200 | 1,150 | 1,187.5 | -20 | -1.7% | 176,000 |
| 1999/04/07 | 1,137.5 | 1,212.5 | 1,125 | 1,207.5 | +70 | +6.2% | 188,000 |
| 1999/04/06 | 1,235 | 1,237.5 | 1,125 | 1,137.5 | -87.5 | -7.1% | 196,000 |
| 1999/04/05 | 1,115 | 1,240 | 1,115 | 1,225 | +110 | +9.9% | 388,000 |
| 1999/04/02 | 1,015 | 1,115 | 1,012.5 | 1,115 | +125 | +12.6% | 528,000 |
| 1999/04/01 | 900 | 1,000 | 900 | 990 | +92.5 | +10.3% | 436,000 |
| 1999/03/31 | 900 | 905 | 897.5 | 897.5 | -2.5 | -0.3% | 32,000 |
| 1999/03/30 | 907.5 | 915 | 900 | 900 | -7.5 | -0.8% | 64,000 |
| 1999/03/29 | 922.5 | 922.5 | 900 | 907.5 | -2.5 | -0.3% | 172,000 |
| 1999/03/26 | 887.5 | 925 | 887.5 | 910 | +10 | +1.1% | 120,000 |
| 1999/03/25 | 887.5 | 900 | 887.5 | 900 | +12.5 | +1.4% | 52,000 |
| 1999/03/24 | 912.5 | 912.5 | 887.5 | 887.5 | -20 | -2.2% | 96,000 |
| 1999/03/23 | 932.5 | 937.5 | 902.5 | 907.5 | +7.5 | +0.8% | 200,000 |
6351～
6400
件表示中 / 6482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 | 499,000円 | +5.2% | +3.2% | 2.00% | 16.04倍 | 1.98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 |
| ソフトバンク１ Ｐ | 380,900円 | - | - | 2.63% | - | - |
|
- |
| メドレー | 348,000円 | +35.8% | +5.4% | 0.00% | 36.39倍 | 5.58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 |
| テレ東ＨＤ | 388,500円 | +3.0% | -22.9% | 2.32% | 19.96倍 | 1.05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 |
| デジアーツ | 700,000円 | -6.9% | +15.7% | 1.21% | 26.97倍 | 5.83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
