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 |
|---|---|---|---|---|---|---|---|
| 2005/03/25 | 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 |
| 2005/03/02 | 1,660 | 1,665 | 1,620 | 1,650 | -45 | -2.7% | 118,000 |
| 2005/03/01 | 1,670 | 1,695 | 1,640 | 1,695 | ±0 | ±0% | 273,000 |
| 2005/02/28 | 1,665 | 1,695 | 1,640 | 1,695 | +30 | +1.8% | 539,800 |
| 2005/02/25 | 1,680 | 1,680 | 1,665 | 1,665 | -15 | -0.9% | 136,600 |
| 2005/02/24 | 1,670 | 1,680 | 1,650 | 1,680 | +10 | +0.6% | 96,600 |
| 2005/02/23 | 1,650 | 1,675 | 1,650 | 1,670 | +20 | +1.2% | 89,000 |
| 2005/02/22 | 1,610 | 1,665 | 1,565 | 1,650 | +40 | +2.5% | 179,200 |
| 2005/02/21 | 1,585 | 1,615 | 1,560 | 1,610 | +75 | +4.9% | 247,800 |
| 2005/02/18 | 1,530 | 1,550 | 1,530 | 1,535 | +15 | +1% | 34,800 |
| 2005/02/17 | 1,525 | 1,530 | 1,510 | 1,520 | -10 | -0.7% | 19,800 |
| 2005/02/16 | 1,535 | 1,535 | 1,525 | 1,530 | ±0 | ±0% | 24,600 |
| 2005/02/15 | 1,525 | 1,535 | 1,510 | 1,530 | -5 | -0.3% | 40,600 |
| 2005/02/14 | 1,545 | 1,550 | 1,530 | 1,535 | -5 | -0.3% | 25,000 |
| 2005/02/10 | 1,540 | 1,550 | 1,535 | 1,540 | +10 | +0.7% | 30,200 |
| 2005/02/09 | 1,525 | 1,540 | 1,525 | 1,530 | +5 | +0.3% | 22,000 |
| 2005/02/08 | 1,515 | 1,540 | 1,500 | 1,525 | -5 | -0.3% | 38,400 |
| 2005/02/07 | 1,535 | 1,540 | 1,520 | 1,530 | -20 | -1.3% | 76,400 |
| 2005/02/04 | 1,540 | 1,550 | 1,535 | 1,550 | -15 | -1% | 27,600 |
| 2005/02/03 | 1,525 | 1,585 | 1,525 | 1,565 | +40 | +2.6% | 105,400 |
| 2005/02/02 | 1,540 | 1,545 | 1,525 | 1,525 | -20 | -1.3% | 20,000 |
| 2005/02/01 | 1,550 | 1,550 | 1,530 | 1,545 | -5 | -0.3% | 27,800 |
| 2005/01/31 | 1,530 | 1,550 | 1,515 | 1,550 | +20 | +1.3% | 48,400 |
| 2005/01/28 | 1,505 | 1,530 | 1,505 | 1,530 | +20 | +1.3% | 53,000 |
| 2005/01/27 | 1,525 | 1,525 | 1,510 | 1,510 | -10 | -0.7% | 59,200 |
| 2005/01/26 | 1,510 | 1,520 | 1,497.5 | 1,520 | +15 | +1% | 60,600 |
| 2005/01/25 | 1,495 | 1,525 | 1,495 | 1,505 | +15 | +1% | 87,200 |
| 2005/01/24 | 1,470 | 1,490 | 1,460 | 1,490 | +30 | +2.1% | 61,800 |
| 2005/01/21 | 1,470 | 1,470 | 1,445 | 1,460 | ±0 | ±0% | 69,600 |
| 2005/01/20 | 1,452.5 | 1,475 | 1,440 | 1,460 | +27.5 | +1.9% | 50,800 |
| 2005/01/19 | 1,475 | 1,475 | 1,415 | 1,432.5 | -25 | -1.7% | 18,200 |
| 2005/01/18 | 1,462.5 | 1,487.5 | 1,457.5 | 1,457.5 | -5 | -0.3% | 15,600 |
| 2005/01/17 | 1,472.5 | 1,475 | 1,455 | 1,462.5 | -10 | -0.7% | 43,000 |
| 2005/01/14 | 1,415 | 1,472.5 | 1,415 | 1,472.5 | +17.5 | +1.2% | 86,000 |
| 2005/01/13 | 1,400 | 1,475 | 1,400 | 1,455 | +65 | +4.7% | 135,200 |
4951～
5000
件表示中 / 6511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 | 514,000円 | +6.0% | +3.8% | 3.11% | 14.54倍 | 1.92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 |
| ウイングアーク | 400,000円 | +5.6% | +7.8% | 2.60% | 21.74倍 | 3.31倍 |
|
帳票・文書管理ソフト、企業内データ活用支援に強み。ＭＢＯ経て２１年再上場。総還元性向５０％ |
| カバー | 210,000円 | +21.0% | +3.0% | 0.00% | 24.19倍 | 8.14倍 |
|
Ｖチューバー事務所「ホロライブプロダクション」を運営。グッズ販売とライセンスが収益柱 |
| ソフトバンク１ Ｐ | 376,500円 | - | - | 2.66% | - | - |
|
- |
| ＰＫＳＨＡ | 338,000円 | +18.4% | +0.2% | 0.00% | 40.33倍 | 3.07倍 |
|
深層学習などＡＩアルゴリズム開発から出発。対話自動化機能など汎用化しＳａａＳ型で提供 |
市場注目の銘柄
チャート関連のコラム
