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 |
|---|---|---|---|---|---|---|---|
| 2010/08/17 | 473 | 481 | 473 | 477 | +4.5 | +1% | 5,800 |
| 2010/08/16 | 471 | 476.5 | 470.5 | 472.5 | -2 | -0.4% | 3,200 |
| 2010/08/13 | 471 | 474.5 | 470 | 474.5 | -3.5 | -0.7% | 7,200 |
| 2010/08/12 | 475.5 | 481 | 470 | 478 | +1.5 | +0.3% | 4,200 |
| 2010/08/11 | 494 | 494 | 476.5 | 476.5 | -10 | -2.1% | 9,200 |
| 2010/08/10 | 489.5 | 493 | 486 | 486.5 | -5 | -1% | 2,600 |
| 2010/08/09 | 495 | 498 | 488.5 | 491.5 | -3.5 | -0.7% | 11,400 |
| 2010/08/06 | 483.5 | 501.5 | 483.5 | 495 | +5 | +1% | 12,400 |
| 2010/08/05 | 491 | 491.5 | 487.5 | 490 | +9.5 | +2% | 4,600 |
| 2010/08/04 | 483 | 489.5 | 480.5 | 480.5 | -5.5 | -1.1% | 8,200 |
| 2010/08/03 | 484.5 | 496 | 484.5 | 486 | +1.5 | +0.3% | 4,600 |
| 2010/08/02 | 481 | 492.5 | 481 | 484.5 | +4.5 | +0.9% | 3,400 |
| 2010/07/30 | 491.5 | 491.5 | 477 | 480 | -19 | -3.8% | 11,800 |
| 2010/07/29 | 499.5 | 499.5 | 486.5 | 499 | -0.5 | -0.1% | 5,400 |
| 2010/07/28 | 487.5 | 505.5 | 481.5 | 499.5 | +12 | +2.5% | 9,400 |
| 2010/07/27 | 480 | 488.5 | 480 | 487.5 | +6 | +1.2% | 3,000 |
| 2010/07/26 | 480 | 493.5 | 480 | 481.5 | +1.5 | +0.3% | 6,200 |
| 2010/07/23 | 480 | 480 | 478.5 | 480 | +5.5 | +1.2% | 5,400 |
| 2010/07/22 | 475.5 | 486.5 | 474.5 | 474.5 | -3.5 | -0.7% | 6,800 |
| 2010/07/21 | 483.5 | 483.5 | 478 | 478 | -5 | -1% | 6,800 |
| 2010/07/20 | 478 | 485.5 | 478 | 483 | +2 | +0.4% | 1,600 |
| 2010/07/16 | 488.5 | 488.5 | 480.5 | 481 | -1 | -0.2% | 11,400 |
| 2010/07/15 | 492 | 493 | 482 | 482 | -11.5 | -2.3% | 4,200 |
| 2010/07/14 | 490.5 | 497.5 | 484.5 | 493.5 | +10.5 | +2.2% | 13,200 |
| 2010/07/13 | 491.5 | 491.5 | 483 | 483 | -3 | -0.6% | 8,000 |
| 2010/07/12 | 498.5 | 504 | 485 | 486 | -5.5 | -1.1% | 4,200 |
| 2010/07/09 | 500 | 500 | 483 | 491.5 | -8.5 | -1.7% | 6,600 |
| 2010/07/08 | 493 | 506.5 | 493 | 500 | +7.5 | +1.5% | 10,600 |
| 2010/07/07 | 499.5 | 499.5 | 488 | 492.5 | -7 | -1.4% | 5,200 |
| 2010/07/06 | 519 | 519 | 498 | 499.5 | +13 | +2.7% | 15,600 |
| 2010/07/05 | 487.5 | 492.5 | 485 | 486.5 | +6.5 | +1.4% | 4,600 |
| 2010/07/02 | 485 | 485 | 477 | 480 | -5 | -1% | 7,200 |
| 2010/07/01 | 484 | 488.5 | 481 | 485 | +1.5 | +0.3% | 3,800 |
| 2010/06/30 | 478 | 500 | 478 | 483.5 | -13.5 | -2.7% | 16,600 |
| 2010/06/29 | 495.5 | 507 | 495 | 497 | -2.5 | -0.5% | 12,200 |
| 2010/06/28 | 505.5 | 509 | 499.5 | 499.5 | +0.5 | +0.1% | 2,200 |
| 2010/06/25 | 506.5 | 506.5 | 495.5 | 499 | ±0 | ±0% | 8,600 |
| 2010/06/24 | 497.5 | 499 | 497.5 | 499 | +1.5 | +0.3% | 400 |
| 2010/06/23 | 510 | 510 | 495.5 | 497.5 | -9 | -1.8% | 19,600 |
| 2010/06/22 | 505 | 510 | 504.5 | 506.5 | -4 | -0.8% | 8,000 |
| 2010/06/21 | 509 | 514 | 509 | 510.5 | +0.5 | +0.1% | 6,800 |
| 2010/06/18 | 506 | 510 | 504.5 | 510 | +2 | +0.4% | 6,000 |
| 2010/06/17 | 510 | 513.5 | 508 | 508 | -2 | -0.4% | 3,800 |
| 2010/06/16 | 519 | 519 | 508.5 | 510 | -1 | -0.2% | 20,400 |
| 2010/06/15 | 505.5 | 514 | 505 | 511 | -2 | -0.4% | 17,800 |
| 2010/06/14 | 521.5 | 521.5 | 507.5 | 513 | -1.5 | -0.3% | 10,400 |
| 2010/06/11 | 518 | 519.5 | 514.5 | 514.5 | -3.5 | -0.7% | 18,400 |
| 2010/06/10 | 513 | 519 | 510 | 518 | -2 | -0.4% | 16,000 |
| 2010/06/09 | 517 | 523.5 | 515 | 520 | +5 | +1% | 10,600 |
| 2010/06/08 | 515 | 520 | 514.5 | 515 | -3.5 | -0.7% | 33,400 |
3601～
3650
件表示中 / 6485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 | 507,000円 | +5.2% | +3.2% | 1.97% | 16.29倍 | 2.01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 |
| メドレー | 352,500円 | +35.8% | +5.4% | 0.00% | 36.76倍 | 5.64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 |
| ソフトバンク１ Ｐ | 380,100円 | - | - | 2.63% | - | - |
|
- |
| テレ東ＨＤ | 392,500円 | +3.0% | -22.9% | 2.29% | 20.17倍 | 1.06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 |
| チェンジＨＤ | 137,800円 | +21.6% | +72.5% | 1.05% | 11.88倍 | 2.68倍 |
|
地方自治体・企業のＤＸを支援。業務フロー再構築やＩＴツール提供。ふるさと納税が稼ぎ頭 |
市場注目の銘柄
チャート関連のコラム
