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 |
|---|---|---|---|---|---|---|---|
| 2005/09/09 | 1,457.5 | 1,457.5 | 1,422.5 | 1,450 | +32.5 | +2.3% | 86,800 |
| 2005/09/08 | 1,412.5 | 1,432.5 | 1,407.5 | 1,417.5 | -5 | -0.4% | 87,200 |
| 2005/09/07 | 1,435 | 1,452.5 | 1,415 | 1,422.5 | -2.5 | -0.2% | 143,200 |
| 2005/09/06 | 1,467.5 | 1,467.5 | 1,425 | 1,425 | -40 | -2.7% | 44,800 |
| 2005/09/05 | 1,475 | 1,475 | 1,440 | 1,465 | +35 | +2.4% | 24,200 |
| 2005/09/02 | 1,440 | 1,447.5 | 1,430 | 1,430 | -25 | -1.7% | 7,200 |
| 2005/09/01 | 1,472.5 | 1,472.5 | 1,437.5 | 1,455 | -20 | -1.4% | 39,600 |
| 2005/08/31 | 1,405 | 1,475 | 1,400 | 1,475 | +45 | +3.1% | 79,400 |
| 2005/08/30 | 1,435 | 1,435 | 1,420 | 1,430 | -7.5 | -0.5% | 13,800 |
| 2005/08/29 | 1,432.5 | 1,440 | 1,417.5 | 1,437.5 | -12.5 | -0.9% | 27,600 |
| 2005/08/26 | 1,470 | 1,470 | 1,440 | 1,450 | -20 | -1.4% | 56,400 |
| 2005/08/25 | 1,450 | 1,470 | 1,430 | 1,470 | -20 | -1.3% | 55,600 |
| 2005/08/24 | 1,485 | 1,492.5 | 1,480 | 1,490 | -20 | -1.3% | 42,200 |
| 2005/08/23 | 1,500 | 1,510 | 1,490 | 1,510 | +17.5 | +1.2% | 45,800 |
| 2005/08/22 | 1,497.5 | 1,497.5 | 1,480 | 1,492.5 | -5 | -0.3% | 21,600 |
| 2005/08/19 | 1,505 | 1,505 | 1,480 | 1,497.5 | -12.5 | -0.8% | 36,000 |
| 2005/08/18 | 1,500 | 1,520 | 1,497.5 | 1,510 | +10 | +0.7% | 76,400 |
| 2005/08/17 | 1,485 | 1,510 | 1,480 | 1,500 | +17.5 | +1.2% | 142,200 |
| 2005/08/16 | 1,490 | 1,490 | 1,475 | 1,482.5 | +12.5 | +0.9% | 25,400 |
| 2005/08/15 | 1,470 | 1,490 | 1,450 | 1,470 | +10 | +0.7% | 84,200 |
| 2005/08/12 | 1,432.5 | 1,467.5 | 1,430 | 1,460 | +32.5 | +2.3% | 76,400 |
| 2005/08/11 | 1,430 | 1,435 | 1,410 | 1,427.5 | +17.5 | +1.2% | 24,800 |
| 2005/08/10 | 1,400 | 1,415 | 1,400 | 1,410 | +12.5 | +0.9% | 29,600 |
| 2005/08/09 | 1,410 | 1,410 | 1,392.5 | 1,397.5 | ±0 | ±0% | 15,200 |
| 2005/08/08 | 1,330 | 1,400 | 1,300 | 1,397.5 | +32.5 | +2.4% | 30,000 |
| 2005/08/05 | 1,382.5 | 1,385 | 1,355 | 1,365 | -20 | -1.4% | 17,200 |
| 2005/08/04 | 1,395 | 1,395 | 1,380 | 1,385 | -15 | -1.1% | 31,400 |
| 2005/08/03 | 1,425 | 1,430 | 1,400 | 1,400 | -2.5 | -0.2% | 20,800 |
| 2005/08/02 | 1,412.5 | 1,412.5 | 1,400 | 1,402.5 | -7.5 | -0.5% | 14,600 |
| 2005/08/01 | 1,442.5 | 1,442.5 | 1,400 | 1,410 | -35 | -2.4% | 42,400 |
| 2005/07/29 | 1,410 | 1,445 | 1,397.5 | 1,445 | +42.5 | +3% | 36,400 |
| 2005/07/28 | 1,410 | 1,410 | 1,397.5 | 1,402.5 | +10 | +0.7% | 17,800 |
| 2005/07/27 | 1,377.5 | 1,407.5 | 1,377.5 | 1,392.5 | +15 | +1.1% | 58,400 |
| 2005/07/26 | 1,370 | 1,390 | 1,365 | 1,377.5 | +2.5 | +0.2% | 49,400 |
| 2005/07/25 | 1,400 | 1,400 | 1,375 | 1,375 | -5 | -0.4% | 43,400 |
| 2005/07/22 | 1,420 | 1,420 | 1,380 | 1,380 | -35 | -2.5% | 58,000 |
| 2005/07/21 | 1,420 | 1,430 | 1,415 | 1,415 | ±0 | ±0% | 37,000 |
| 2005/07/20 | 1,400 | 1,417.5 | 1,400 | 1,415 | +20 | +1.4% | 30,000 |
| 2005/07/19 | 1,405 | 1,405 | 1,392.5 | 1,395 | -2.5 | -0.2% | 21,200 |
| 2005/07/15 | 1,400 | 1,405 | 1,397.5 | 1,397.5 | -2.5 | -0.2% | 25,200 |
| 2005/07/14 | 1,400 | 1,412.5 | 1,397.5 | 1,400 | -2.5 | -0.2% | 16,400 |
| 2005/07/13 | 1,407.5 | 1,417.5 | 1,397.5 | 1,402.5 | -5 | -0.4% | 15,400 |
| 2005/07/12 | 1,420 | 1,420 | 1,407.5 | 1,407.5 | -10 | -0.7% | 9,600 |
| 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 |
4901～
4950
件表示中 / 6576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 | 506,000円 | +6.0% | +3.8% | 3.16% | 11.52倍 | 1.52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 |
| デジアーツ | 784,000円 | +25.7% | +34.8% | 1.21% | 25.29倍 | 6.13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 |
| プラスアルファ | 244,700円 | +22.2% | +33.3% | 1.19% | 25.09倍 | 10.03倍 |
|
人材活用軸にデータ分析・可視化のクラウドサービス提供。マーケティング支援やＣＲＭ用途も |
| Ｓｙｎｓ | 90,500円 | +0.2% | - | 0.00% | - | 5.49倍 |
|
小型ＳＡＲ衛星を開発・運用する宇宙ベンチャー。地球観測データを政府機関や民間企業に提供 |
| ＪＢＣＣ ＨＤ | 134,300円 | +2.3% | +9.3% | 2.61% | 17.46倍 | 3.47倍 |
|
ＩＴサービス大手。設計、開発、運用に注力。超高速開発、セキュリティなど付加価値事業推進 |
市場注目の銘柄
チャート関連のコラム
