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 |
|---|---|---|---|---|---|---|---|
| 2010/03/19 | 537.5 | 544.5 | 536.5 | 543 | +8 | +1.5% | 25,000 |
| 2010/03/18 | 534 | 540 | 533 | 535 | +0.5 | +0.1% | 33,600 |
| 2010/03/17 | 527.5 | 535 | 526.5 | 534.5 | +9.5 | +1.8% | 46,000 |
| 2010/03/16 | 520 | 526.5 | 520 | 525 | +5 | +1% | 17,400 |
| 2010/03/15 | 514.5 | 521 | 514.5 | 520 | +6 | +1.2% | 30,000 |
| 2010/03/12 | 515 | 517 | 510 | 514 | +3 | +0.6% | 41,800 |
| 2010/03/11 | 506 | 511 | 500.5 | 511 | +4.5 | +0.9% | 27,600 |
| 2010/03/10 | 508 | 509 | 506.5 | 506.5 | -1 | -0.2% | 22,800 |
| 2010/03/09 | 512 | 514.5 | 507.5 | 507.5 | +0.5 | +0.1% | 24,600 |
| 2010/03/08 | 514 | 514 | 504.5 | 507 | +4.5 | +0.9% | 17,000 |
| 2010/03/05 | 502 | 508 | 495 | 502.5 | +8 | +1.6% | 62,200 |
| 2010/03/04 | 493 | 500 | 492.5 | 494.5 | -5.5 | -1.1% | 27,200 |
| 2010/03/03 | 494.5 | 520.5 | 494.5 | 500 | +8 | +1.6% | 20,400 |
| 2010/03/02 | 489 | 492 | 489 | 492 | +2.5 | +0.5% | 15,800 |
| 2010/03/01 | 485 | 491.5 | 485 | 489.5 | +4.5 | +0.9% | 12,800 |
| 2010/02/26 | 487.5 | 490 | 484.5 | 485 | -2 | -0.4% | 17,800 |
| 2010/02/25 | 485 | 487 | 480 | 487 | +8.5 | +1.8% | 29,400 |
| 2010/02/24 | 483.5 | 484 | 473.5 | 478.5 | -0.5 | -0.1% | 26,600 |
| 2010/02/23 | 484 | 484 | 475.5 | 479 | -2 | -0.4% | 18,000 |
| 2010/02/22 | 476.5 | 482.5 | 476.5 | 481 | +11 | +2.3% | 24,800 |
| 2010/02/19 | 477 | 477 | 470 | 470 | -7 | -1.5% | 26,400 |
| 2010/02/18 | 480 | 480 | 472.5 | 477 | -2.5 | -0.5% | 23,600 |
| 2010/02/17 | 476.5 | 479.5 | 474.5 | 479.5 | +3 | +0.6% | 17,600 |
| 2010/02/16 | 472 | 483 | 472 | 476.5 | -3 | -0.6% | 10,800 |
| 2010/02/15 | 484.5 | 484.5 | 473 | 479.5 | +7.5 | +1.6% | 18,200 |
| 2010/02/12 | 476.5 | 477.5 | 469 | 472 | +3 | +0.6% | 21,600 |
| 2010/02/10 | 478 | 478 | 469 | 469 | -1.5 | -0.3% | 21,400 |
| 2010/02/09 | 471 | 472.5 | 470 | 470.5 | -2 | -0.4% | 15,600 |
| 2010/02/08 | 475.5 | 485 | 472.5 | 472.5 | -0.5 | -0.1% | 16,200 |
| 2010/02/05 | 475.5 | 477.5 | 470.5 | 473 | -2 | -0.4% | 21,200 |
| 2010/02/04 | 485 | 485 | 473.5 | 475 | -6.5 | -1.3% | 16,400 |
| 2010/02/03 | 480 | 487 | 480 | 481.5 | +1.5 | +0.3% | 5,600 |
| 2010/02/02 | 475 | 488.5 | 475 | 480 | +5 | +1.1% | 13,800 |
| 2010/02/01 | 475 | 477.5 | 474 | 475 | -4 | -0.8% | 19,800 |
| 2010/01/29 | 483.5 | 489 | 478 | 479 | -4.5 | -0.9% | 26,200 |
| 2010/01/28 | 487.5 | 490 | 482 | 483.5 | +3.5 | +0.7% | 5,400 |
| 2010/01/27 | 491 | 491 | 480 | 480 | -4 | -0.8% | 14,600 |
| 2010/01/26 | 485 | 491.5 | 484 | 484 | +1 | +0.2% | 12,000 |
| 2010/01/25 | 483 | 485 | 477.5 | 483 | +6 | +1.3% | 19,400 |
| 2010/01/22 | 479.5 | 479.5 | 476.5 | 477 | -4.5 | -0.9% | 12,200 |
| 2010/01/21 | 478.5 | 488.5 | 477 | 481.5 | +3 | +0.6% | 11,800 |
| 2010/01/20 | 481.5 | 481.5 | 474 | 478.5 | +4.5 | +0.9% | 20,400 |
| 2010/01/19 | 477.5 | 479 | 470 | 474 | -1 | -0.2% | 14,200 |
| 2010/01/18 | 470 | 477 | 468 | 475 | +5 | +1.1% | 32,800 |
| 2010/01/15 | 474 | 474 | 468 | 470 | +2.5 | +0.5% | 24,200 |
| 2010/01/14 | 462.5 | 471.5 | 462.5 | 467.5 | +5 | +1.1% | 13,000 |
| 2010/01/13 | 468 | 470 | 462.5 | 462.5 | -2.5 | -0.5% | 24,000 |
| 2010/01/12 | 464 | 465 | 460 | 465 | +2.5 | +0.5% | 19,600 |
| 2010/01/08 | 459 | 463 | 455.5 | 462.5 | ±0 | ±0% | 15,400 |
| 2010/01/07 | 462.5 | 463.5 | 458.5 | 462.5 | ±0 | ±0% | 8,000 |
3701～
3750
件表示中 / 6484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 | 499,500円 | +5.2% | +3.2% | 2.00% | 16.05倍 | 1.99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 | 354,000円 | +35.8% | +5.4% | 0.00% | 36.91倍 | 5.67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 | 1.07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 | 134,400円 | +21.6% | +72.5% | 1.08% | 11.59倍 | 2.62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
