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 |
|---|---|---|---|---|---|---|---|
| 2005/05/18 | 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 |
| 2005/04/26 | 1,362.5 | 1,375 | 1,295 | 1,375 | ±0 | ±0% | 81,400 |
| 2005/04/25 | 1,387.5 | 1,387.5 | 1,372.5 | 1,375 | -25 | -1.8% | 21,200 |
| 2005/04/22 | 1,382.5 | 1,415 | 1,375 | 1,400 | +17.5 | +1.3% | 37,000 |
| 2005/04/21 | 1,385 | 1,400 | 1,365 | 1,382.5 | -37.5 | -2.6% | 23,400 |
| 2005/04/20 | 1,445 | 1,445 | 1,400 | 1,420 | +27.5 | +2% | 25,200 |
| 2005/04/19 | 1,402.5 | 1,422.5 | 1,390 | 1,392.5 | +10 | +0.7% | 19,800 |
| 2005/04/18 | 1,452.5 | 1,470 | 1,370 | 1,382.5 | -107.5 | -7.2% | 28,800 |
| 2005/04/15 | 1,485 | 1,490 | 1,460 | 1,490 | ±0 | ±0% | 12,400 |
| 2005/04/14 | 1,475 | 1,490 | 1,475 | 1,490 | +2.5 | +0.2% | 10,000 |
| 2005/04/13 | 1,510 | 1,510 | 1,475 | 1,487.5 | -2.5 | -0.2% | 10,400 |
| 2005/04/12 | 1,497.5 | 1,505 | 1,490 | 1,490 | -55 | -3.6% | 23,200 |
| 2005/04/11 | 1,540 | 1,545 | 1,492.5 | 1,545 | -5 | -0.3% | 8,800 |
| 2005/04/08 | 1,465 | 1,550 | 1,460 | 1,550 | +72.5 | +4.9% | 43,200 |
| 2005/04/07 | 1,467.5 | 1,485 | 1,467.5 | 1,477.5 | -12.5 | -0.8% | 32,200 |
| 2005/04/06 | 1,510 | 1,525 | 1,487.5 | 1,490 | -40 | -2.6% | 38,000 |
| 2005/04/05 | 1,565 | 1,565 | 1,520 | 1,530 | -35 | -2.2% | 8,200 |
| 2005/04/04 | 1,525 | 1,565 | 1,525 | 1,565 | -10 | -0.6% | 6,200 |
| 2005/04/01 | 1,560 | 1,575 | 1,530 | 1,575 | ±0 | ±0% | 12,800 |
| 2005/03/31 | 1,510 | 1,575 | 1,490 | 1,575 | +60 | +4% | 67,600 |
| 2005/03/30 | 1,440 | 1,515 | 1,432.5 | 1,515 | +70 | +4.8% | 24,400 |
| 2005/03/29 | 1,500 | 1,500 | 1,420 | 1,445 | -52.5 | -3.5% | 31,800 |
| 2005/03/28 | 1,520 | 1,525 | 1,497.5 | 1,497.5 | +2.5 | +0.2% | 43,200 |
| 2005/03/25 | 1,477.5 | 1,500 | 1,447.5 | 1,495 | +37.5 | +2.6% | 30,800 |
| 2005/03/24 | 1,452.5 | 1,472.5 | 1,452.5 | 1,457.5 | -2.5 | -0.2% | 33,800 |
| 2005/03/23 | 1,495 | 1,495 | 1,450 | 1,460 | -50 | -3.3% | 60,600 |
| 2005/03/22 | 1,550 | 1,550 | 1,510 | 1,510 | -30 | -1.9% | 35,400 |
| 2005/03/18 | 1,560 | 1,560 | 1,530 | 1,540 | -30 | -1.9% | 23,000 |
| 2005/03/17 | 1,555 | 1,570 | 1,462.5 | 1,570 | ±0 | ±0% | 79,600 |
| 2005/03/16 | 1,575 | 1,575 | 1,550 | 1,570 | -5 | -0.3% | 15,400 |
| 2005/03/15 | 1,595 | 1,600 | 1,575 | 1,575 | -20 | -1.3% | 20,200 |
| 2005/03/14 | 1,570 | 1,625 | 1,570 | 1,595 | +20 | +1.3% | 46,800 |
| 2005/03/11 | 1,605 | 1,605 | 1,575 | 1,575 | -25 | -1.6% | 46,000 |
| 2005/03/10 | 1,545 | 1,600 | 1,535 | 1,600 | +30 | +1.9% | 30,000 |
| 2005/03/09 | 1,550 | 1,575 | 1,540 | 1,570 | +15 | +1% | 56,600 |
| 2005/03/08 | 1,585 | 1,595 | 1,555 | 1,555 | -60 | -3.7% | 43,600 |
| 2005/03/07 | 1,605 | 1,640 | 1,595 | 1,615 | +20 | +1.3% | 64,400 |
| 2005/03/04 | 1,600 | 1,620 | 1,590 | 1,595 | -20 | -1.2% | 53,400 |
| 2005/03/03 | 1,640 | 1,640 | 1,575 | 1,615 | -35 | -2.1% | 130,000 |
4951～
5000
件表示中 / 6545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 | 536,000円 | +6.0% | +3.8% | 2.99% | 12.21倍 | 1.61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 |
| テレ東ＨＤ | 397,500円 | +2.0% | +13.9% | 2.26% | 15.56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 |
| ＷＮＩウェザー | 455,000円 | +6.4% | +11.9% | 1.98% | 28.81倍 | 4.69倍 |
|
民間気象情報で世界最大手。気象予測に基づく海運向け最適航路提供が祖業。個人向けが主力に |
| メドレー | 315,500円 | +35.8% | +5.4% | 0.00% | 32.79倍 | 5.03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 |
| デジアーツ | 701,000円 | +25.7% | +34.8% | 1.36% | 22.64倍 | 5.49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
