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 |
|---|---|---|---|---|---|---|---|
| 2005/07/11 | 1,425 | 1,432.5 | 1,415 | 1,417.5 | ±0 | ±0% | 14,400 |
| 2005/07/08 | 1,412.5 | 1,420 | 1,407.5 | 1,417.5 | -2.5 | -0.2% | 27,400 |
| 2005/07/07 | 1,425 | 1,425 | 1,412.5 | 1,420 | -5 | -0.4% | 20,400 |
| 2005/07/06 | 1,440 | 1,440 | 1,425 | 1,425 | +7.5 | +0.5% | 16,600 |
| 2005/07/05 | 1,437.5 | 1,437.5 | 1,415 | 1,417.5 | -7.5 | -0.5% | 18,800 |
| 2005/07/04 | 1,425 | 1,427.5 | 1,412.5 | 1,425 | +20 | +1.4% | 38,800 |
| 2005/07/01 | 1,442.5 | 1,442.5 | 1,400 | 1,405 | -22.5 | -1.6% | 66,400 |
| 2005/06/30 | 1,455 | 1,455 | 1,415 | 1,427.5 | -30 | -2.1% | 32,800 |
| 2005/06/29 | 1,472.5 | 1,480 | 1,452.5 | 1,457.5 | -15 | -1% | 34,200 |
| 2005/06/28 | 1,492.5 | 1,492.5 | 1,460 | 1,472.5 | -22.5 | -1.5% | 18,400 |
| 2005/06/27 | 1,462.5 | 1,495 | 1,452.5 | 1,495 | +45 | +3.1% | 51,400 |
| 2005/06/24 | 1,425 | 1,450 | 1,422.5 | 1,450 | -7.5 | -0.5% | 8,000 |
| 2005/06/23 | 1,452.5 | 1,462.5 | 1,442.5 | 1,457.5 | +12.5 | +0.9% | 17,600 |
| 2005/06/22 | 1,425 | 1,445 | 1,410 | 1,445 | +12.5 | +0.9% | 26,000 |
| 2005/06/21 | 1,442.5 | 1,452.5 | 1,432.5 | 1,432.5 | -27.5 | -1.9% | 30,200 |
| 2005/06/20 | 1,455 | 1,462.5 | 1,445 | 1,460 | ±0 | ±0% | 9,800 |
| 2005/06/17 | 1,455 | 1,475 | 1,452.5 | 1,460 | +5 | +0.3% | 13,000 |
| 2005/06/16 | 1,467.5 | 1,467.5 | 1,455 | 1,455 | -17.5 | -1.2% | 17,000 |
| 2005/06/15 | 1,492.5 | 1,492.5 | 1,465 | 1,472.5 | -22.5 | -1.5% | 11,600 |
| 2005/06/14 | 1,487.5 | 1,495 | 1,452.5 | 1,495 | +2.5 | +0.2% | 20,200 |
| 2005/06/13 | 1,492.5 | 1,495 | 1,487.5 | 1,492.5 | +20 | +1.4% | 24,200 |
| 2005/06/10 | 1,437.5 | 1,490 | 1,437.5 | 1,472.5 | +37.5 | +2.6% | 47,400 |
| 2005/06/09 | 1,432.5 | 1,447.5 | 1,415 | 1,435 | +2.5 | +0.2% | 30,000 |
| 2005/06/08 | 1,445 | 1,450 | 1,420 | 1,432.5 | +10 | +0.7% | 78,000 |
| 2005/06/07 | 1,425 | 1,425 | 1,405 | 1,422.5 | -7.5 | -0.5% | 19,600 |
| 2005/06/06 | 1,437.5 | 1,445 | 1,400 | 1,430 | -7.5 | -0.5% | 23,200 |
| 2005/06/03 | 1,455 | 1,455 | 1,425 | 1,437.5 | -27.5 | -1.9% | 6,400 |
| 2005/06/02 | 1,432.5 | 1,465 | 1,432.5 | 1,465 | +2.5 | +0.2% | 30,600 |
| 2005/06/01 | 1,422.5 | 1,467.5 | 1,417.5 | 1,462.5 | +37.5 | +2.6% | 29,400 |
| 2005/05/31 | 1,420 | 1,455 | 1,402.5 | 1,425 | -5 | -0.3% | 44,400 |
| 2005/05/30 | 1,407.5 | 1,452.5 | 1,407.5 | 1,430 | -17.5 | -1.2% | 15,400 |
| 2005/05/27 | 1,450 | 1,462.5 | 1,435 | 1,447.5 | +17.5 | +1.2% | 10,400 |
| 2005/05/26 | 1,450 | 1,450 | 1,415 | 1,430 | -20 | -1.4% | 5,200 |
| 2005/05/25 | 1,457.5 | 1,475 | 1,442.5 | 1,450 | -47.5 | -3.2% | 34,600 |
| 2005/05/24 | 1,427.5 | 1,500 | 1,427.5 | 1,497.5 | +72.5 | +5.1% | 79,800 |
| 2005/05/23 | 1,395 | 1,425 | 1,392.5 | 1,425 | +45 | +3.3% | 20,200 |
| 2005/05/20 | 1,377.5 | 1,385 | 1,375 | 1,380 | +7.5 | +0.5% | 22,600 |
| 2005/05/19 | 1,357.5 | 1,375 | 1,357.5 | 1,372.5 | +27.5 | +2% | 44,000 |
| 2005/05/18 | 1,372.5 | 1,372.5 | 1,340 | 1,345 | +32.5 | +2.5% | 28,600 |
| 2005/05/17 | 1,362.5 | 1,377.5 | 1,312.5 | 1,312.5 | -70 | -5.1% | 54,600 |
| 2005/05/16 | 1,365 | 1,387.5 | 1,365 | 1,382.5 | +32.5 | +2.4% | 60,000 |
| 2005/05/13 | 1,270 | 1,365 | 1,270 | 1,350 | -95 | -6.6% | 161,000 |
| 2005/05/12 | 1,420 | 1,450 | 1,420 | 1,445 | -20 | -1.4% | 19,000 |
| 2005/05/11 | 1,465 | 1,465 | 1,435 | 1,465 | +2.5 | +0.2% | 10,400 |
| 2005/05/10 | 1,470 | 1,475 | 1,455 | 1,462.5 | -2.5 | -0.2% | 22,000 |
| 2005/05/09 | 1,460 | 1,472.5 | 1,457.5 | 1,465 | +12.5 | +0.9% | 12,400 |
| 2005/05/06 | 1,442.5 | 1,460 | 1,440 | 1,452.5 | +27.5 | +1.9% | 9,200 |
| 2005/05/02 | 1,447.5 | 1,447.5 | 1,415 | 1,425 | +15 | +1.1% | 25,600 |
| 2005/04/28 | 1,385 | 1,410 | 1,370 | 1,410 | +35 | +2.5% | 35,800 |
| 2005/04/27 | 1,357.5 | 1,375 | 1,332.5 | 1,375 | ±0 | ±0% | 56,600 |
4851～
4900
件表示中 / 6483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 | 497,500円 | +5.2% | +3.2% | 2.01% | 15.99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 | 380,400円 | - | - | 2.63% | - | - |
|
- |
| メドレー | 348,500円 | +35.8% | +5.4% | 0.00% | 36.44倍 | 5.59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 | 384,500円 | +3.0% | -22.9% | 2.34% | 19.76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 |
| デジアーツ | 699,000円 | -6.9% | +15.7% | 1.22% | 26.94倍 | 5.82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
