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 |
|---|---|---|---|---|---|---|---|
| 2005/02/07 | 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 |
| 2005/01/12 | 1,350 | 1,390 | 1,345 | 1,390 | +50 | +3.7% | 42,000 |
| 2005/01/11 | 1,330 | 1,362.5 | 1,330 | 1,340 | +12.5 | +0.9% | 13,600 |
| 2005/01/07 | 1,327.5 | 1,335 | 1,325 | 1,327.5 | +2.5 | +0.2% | 32,800 |
| 2005/01/06 | 1,325 | 1,345 | 1,325 | 1,325 | -20 | -1.5% | 26,800 |
| 2005/01/05 | 1,345 | 1,367.5 | 1,325 | 1,345 | +20 | +1.5% | 26,600 |
| 2005/01/04 | 1,325 | 1,332.5 | 1,325 | 1,325 | ±0 | ±0% | 10,800 |
| 2004/12/30 | 1,330 | 1,375 | 1,320 | 1,325 | -22.5 | -1.7% | 16,600 |
| 2004/12/29 | 1,377.5 | 1,377.5 | 1,347.5 | 1,347.5 | -22.5 | -1.6% | 10,400 |
| 2004/12/28 | 1,365 | 1,380 | 1,360 | 1,370 | +5 | +0.4% | 10,200 |
| 2004/12/27 | 1,370 | 1,370 | 1,357.5 | 1,365 | -15 | -1.1% | 1,400 |
| 2004/12/24 | 1,380 | 1,385 | 1,380 | 1,380 | ±0 | ±0% | 20,800 |
| 2004/12/22 | 1,390 | 1,392.5 | 1,380 | 1,380 | -5 | -0.4% | 19,000 |
| 2004/12/21 | 1,375 | 1,385 | 1,375 | 1,385 | +10 | +0.7% | 23,400 |
| 2004/12/20 | 1,375 | 1,375 | 1,370 | 1,375 | +7.5 | +0.5% | 28,200 |
| 2004/12/17 | 1,367.5 | 1,367.5 | 1,355 | 1,367.5 | ±0 | ±0% | 16,200 |
| 2004/12/16 | 1,345 | 1,367.5 | 1,345 | 1,367.5 | +35 | +2.6% | 46,400 |
| 2004/12/15 | 1,325 | 1,345 | 1,325 | 1,332.5 | +2.5 | +0.2% | 18,000 |
| 2004/12/14 | 1,325 | 1,347.5 | 1,325 | 1,330 | -27.5 | -2% | 8,800 |
| 2004/12/13 | 1,365 | 1,365 | 1,340 | 1,357.5 | -12.5 | -0.9% | 4,400 |
| 2004/12/10 | 1,362.5 | 1,370 | 1,340 | 1,370 | +5 | +0.4% | 7,600 |
| 2004/12/09 | 1,325 | 1,365 | 1,325 | 1,365 | +30 | +2.2% | 45,000 |
| 2004/12/08 | 1,340 | 1,340 | 1,310 | 1,335 | -15 | -1.1% | 24,400 |
| 2004/12/07 | 1,350 | 1,350 | 1,325 | 1,350 | ±0 | ±0% | 15,600 |
| 2004/12/06 | 1,365 | 1,365 | 1,342.5 | 1,350 | -15 | -1.1% | 12,200 |
| 2004/12/03 | 1,362.5 | 1,367.5 | 1,345 | 1,365 | ±0 | ±0% | 12,600 |
| 2004/12/02 | 1,385 | 1,385 | 1,350 | 1,365 | -15 | -1.1% | 26,400 |
| 2004/12/01 | 1,375 | 1,380 | 1,367.5 | 1,380 | +5 | +0.4% | 50,000 |
| 2004/11/30 | 1,347.5 | 1,390 | 1,347.5 | 1,375 | +40 | +3% | 164,800 |
| 2004/11/29 | 1,320 | 1,350 | 1,255 | 1,335 | +35 | +2.7% | 32,400 |
| 2004/11/26 | 1,312.5 | 1,312.5 | 1,300 | 1,300 | -15 | -1.1% | 8,400 |
| 2004/11/25 | 1,252.5 | 1,350 | 1,252.5 | 1,315 | -50 | -3.7% | 69,400 |
| 2004/11/24 | 1,225 | 1,365 | 1,207.5 | 1,365 | +155 | +12.8% | 83,200 |
4951～
5000
件表示中 / 6479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 | 501,000円 | +5.2% | +3.2% | 2.00% | 16.10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 |
| Ａｐｐｉｅｒ | 128,900円 | +33.5% | +84.3% | 0.17% | 36.66倍 | 3.82倍 |
|
販促分野でＡＩ活用したサービスを開発・提供。台湾発企業。顧客は日本を軸に海外展開積極的 |
| ソフトバンク１ Ｐ | 380,600円 | - | - | 2.63% | - | - |
|
- |
| テレ東ＨＤ | 392,000円 | +3.0% | -22.9% | 2.30% | 20.14倍 | 1.06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 |
| メドレー | 328,500円 | +35.8% | +5.4% | 0.00% | 34.18倍 | 5.24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 |
市場注目の銘柄
チャート関連のコラム
