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 |
|---|---|---|---|---|---|---|---|
| 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 |
| 2004/11/22 | 1,217.5 | 1,225 | 1,205 | 1,210 | -15 | -1.2% | 15,200 |
| 2004/11/19 | 1,235 | 1,235 | 1,212.5 | 1,225 | +5 | +0.4% | 6,800 |
| 2004/11/18 | 1,215 | 1,235 | 1,212.5 | 1,220 | +10 | +0.8% | 43,000 |
| 2004/11/17 | 1,200 | 1,210 | 1,180 | 1,210 | +30 | +2.5% | 12,000 |
| 2004/11/16 | 1,200 | 1,215 | 1,177.5 | 1,180 | -20 | -1.7% | 29,400 |
| 2004/11/15 | 1,200 | 1,215 | 1,190 | 1,200 | +50 | +4.3% | 130,200 |
| 2004/11/12 | 1,170 | 1,170 | 1,110 | 1,150 | ±0 | ±0% | 12,600 |
| 2004/11/11 | 1,177.5 | 1,180 | 1,150 | 1,150 | -25 | -2.1% | 12,800 |
| 2004/11/10 | 1,165 | 1,185 | 1,155 | 1,175 | +5 | +0.4% | 12,200 |
| 2004/11/09 | 1,175 | 1,180 | 1,170 | 1,170 | -25 | -2.1% | 10,400 |
| 2004/11/08 | 1,212.5 | 1,212.5 | 1,187.5 | 1,195 | +35 | +3% | 112,800 |
| 2004/11/05 | 1,135 | 1,160 | 1,132.5 | 1,160 | +32.5 | +2.9% | 91,200 |
| 2004/11/04 | 1,132.5 | 1,132.5 | 1,120 | 1,127.5 | -5 | -0.4% | 11,400 |
| 2004/11/02 | 1,132.5 | 1,132.5 | 1,120 | 1,132.5 | +22.5 | +2% | 11,200 |
| 2004/11/01 | 1,115 | 1,117.5 | 1,100 | 1,110 | -5 | -0.4% | 17,200 |
| 2004/10/29 | 1,135 | 1,135 | 1,110 | 1,115 | -20 | -1.8% | 7,400 |
| 2004/10/28 | 1,102.5 | 1,135 | 1,102.5 | 1,135 | +12.5 | +1.1% | 28,200 |
| 2004/10/27 | 1,122.5 | 1,122.5 | 1,105 | 1,122.5 | +42.5 | +3.9% | 26,600 |
| 2004/10/26 | 1,055 | 1,120 | 1,050 | 1,080 | +25 | +2.4% | 12,200 |
| 2004/10/25 | 1,050 | 1,055 | 1,050 | 1,055 | -10 | -0.9% | 5,200 |
| 2004/10/22 | 1,050 | 1,070 | 1,050 | 1,065 | +10 | +0.9% | 6,600 |
| 2004/10/21 | 1,050 | 1,065 | 1,050 | 1,055 | -10 | -0.9% | 4,000 |
| 2004/10/20 | 1,082.5 | 1,082.5 | 1,060 | 1,065 | -20 | -1.8% | 4,400 |
| 2004/10/19 | 1,095 | 1,095 | 1,060 | 1,085 | -20 | -1.8% | 3,200 |
| 2004/10/18 | 1,095 | 1,105 | 1,095 | 1,105 | -2.5 | -0.2% | 14,800 |
| 2004/10/15 | 1,097.5 | 1,107.5 | 1,095 | 1,107.5 | +7.5 | +0.7% | 11,800 |
| 2004/10/14 | 1,075 | 1,100 | 1,075 | 1,100 | ±0 | ±0% | 9,200 |
| 2004/10/13 | 1,115 | 1,115 | 1,095 | 1,100 | -15 | -1.3% | 11,800 |
| 2004/10/12 | 1,110 | 1,115 | 1,110 | 1,115 | +15 | +1.4% | 29,000 |
| 2004/10/08 | 1,117.5 | 1,117.5 | 1,095 | 1,100 | ±0 | ±0% | 13,600 |
| 2004/10/07 | 1,112.5 | 1,125 | 1,100 | 1,100 | -22.5 | -2% | 16,600 |
| 2004/10/06 | 1,097.5 | 1,122.5 | 1,085 | 1,122.5 | +27.5 | +2.5% | 17,400 |
| 2004/10/05 | 1,050 | 1,095 | 1,050 | 1,095 | +50 | +4.8% | 17,400 |
| 2004/10/04 | 1,050 | 1,050 | 1,040 | 1,045 | +5 | +0.5% | 19,400 |
5051～
5100
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
