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 |
|---|---|---|---|---|---|---|---|
| 2000/01/06 | 1,325 | 1,325 | 1,212.5 | 1,212.5 | +12.5 | +1% | 9,200 |
| 2000/01/05 | 1,247.5 | 1,247.5 | 1,175 | 1,200 | -115 | -8.7% | 9,600 |
| 2000/01/04 | 1,315 | 1,315 | 1,287.5 | 1,315 | +125 | +10.5% | 5,600 |
| 1999/12/30 | 1,200 | 1,200 | 1,190 | 1,190 | -22.5 | -1.9% | 4,400 |
| 1999/12/29 | 1,312.5 | 1,312.5 | 1,175 | 1,212.5 | -100 | -7.6% | 10,000 |
| 1999/12/28 | 1,312.5 | 1,325 | 1,312.5 | 1,312.5 | ±0 | ±0% | 5,600 |
| 1999/12/27 | 1,312.5 | 1,425 | 1,312.5 | 1,312.5 | +62.5 | +5% | 17,200 |
| 1999/12/24 | 1,250 | 1,250 | 1,200 | 1,250 | +125 | +11.1% | 32,800 |
| 1999/12/22 | 1,125 | 1,150 | 1,100 | 1,125 | +37.5 | +3.4% | 11,600 |
| 1999/12/21 | 1,075 | 1,100 | 1,062.5 | 1,087.5 | +37.5 | +3.6% | 8,800 |
| 1999/12/20 | 1,137.5 | 1,137.5 | 1,050 | 1,050 | -87.5 | -7.7% | 8,000 |
| 1999/12/17 | 1,150 | 1,150 | 1,037.5 | 1,137.5 | -25 | -2.2% | 54,000 |
| 1999/12/16 | 1,225 | 1,225 | 1,155 | 1,162.5 | -55 | -4.5% | 16,800 |
| 1999/12/15 | 1,250 | 1,250 | 1,202.5 | 1,217.5 | -37.5 | -3% | 16,400 |
| 1999/12/14 | 1,325 | 1,325 | 1,250 | 1,255 | -95 | -7% | 22,800 |
| 1999/12/13 | 1,375 | 1,375 | 1,325 | 1,350 | -25 | -1.8% | 17,200 |
| 1999/12/10 | 1,375 | 1,375 | 1,350 | 1,375 | +25 | +1.9% | 15,200 |
| 1999/12/09 | 1,425 | 1,425 | 1,350 | 1,350 | -75 | -5.3% | 10,800 |
| 1999/12/08 | 1,410 | 1,425 | 1,350 | 1,425 | +15 | +1.1% | 24,000 |
| 1999/12/07 | 1,450 | 1,477.5 | 1,410 | 1,410 | -7.5 | -0.5% | 29,600 |
| 1999/12/06 | 1,500 | 1,500 | 1,402.5 | 1,417.5 | -32.5 | -2.2% | 30,000 |
| 1999/12/03 | 1,450 | 1,500 | 1,425 | 1,450 | -25 | -1.7% | 33,600 |
| 1999/12/02 | 1,525 | 1,525 | 1,462.5 | 1,475 | -75 | -4.8% | 26,800 |
| 1999/12/01 | 1,575 | 1,575 | 1,525 | 1,550 | -25 | -1.6% | 18,000 |
| 1999/11/30 | 1,635 | 1,635 | 1,550 | 1,575 | -62.5 | -3.8% | 28,400 |
| 1999/11/29 | 1,675 | 1,675 | 1,625 | 1,637.5 | -12.5 | -0.8% | 19,600 |
| 1999/11/26 | 1,650 | 1,650 | 1,587.5 | 1,650 | -25 | -1.5% | 28,000 |
| 1999/11/25 | 1,557.5 | 1,750 | 1,557.5 | 1,675 | +125 | +8.1% | 646,800 |
| 1999/11/24 | 1,625 | 1,700 | 1,550 | 1,550 | -75 | -4.6% | 27,200 |
| 1999/11/22 | 1,750 | 1,750 | 1,625 | 1,625 | -95 | -5.5% | 32,800 |
| 1999/11/19 | 1,625 | 1,725 | 1,625 | 1,720 | +120 | +7.5% | 58,400 |
| 1999/11/18 | 1,575 | 1,687.5 | 1,575 | 1,600 | -125 | -7.2% | 47,200 |
| 1999/11/17 | 1,975 | 2,000 | 1,725 | 1,725 | -250 | -12.7% | 57,200 |
| 1999/11/16 | 1,962.5 | 2,050 | 1,925 | 1,975 | +162.5 | +9% | 196,400 |
| 1999/11/15 | 1,575 | 1,812.5 | 1,575 | 1,812.5 | +250 | +16% | 93,600 |
| 1999/11/12 | 1,550 | 1,562.5 | 1,510 | 1,562.5 | +2.5 | +0.2% | 50,000 |
| 1999/11/11 | 1,650 | 1,650 | 1,512.5 | 1,560 | -90 | -5.5% | 36,000 |
| 1999/11/10 | 1,700 | 1,700 | 1,625 | 1,650 | -50 | -2.9% | 43,200 |
| 1999/11/09 | 1,725 | 1,725 | 1,650 | 1,700 | -25 | -1.4% | 32,400 |
| 1999/11/08 | 1,750 | 1,762.5 | 1,687.5 | 1,725 | +12.5 | +0.7% | 42,000 |
| 1999/11/05 | 1,700 | 1,750 | 1,685 | 1,712.5 | +12.5 | +0.7% | 27,200 |
| 1999/11/04 | 1,750 | 1,750 | 1,675 | 1,700 | -50 | -2.9% | 32,000 |
| 1999/11/02 | 1,700 | 1,775 | 1,700 | 1,750 | +50 | +2.9% | 11,200 |
| 1999/11/01 | 1,700 | 1,700 | 1,650 | 1,700 | -25 | -1.4% | 22,000 |
| 1999/10/29 | 1,725 | 1,825 | 1,725 | 1,725 | +75 | +4.5% | 29,200 |
| 1999/10/28 | 1,627.5 | 1,675 | 1,627.5 | 1,650 | +25 | +1.5% | 12,000 |
| 1999/10/27 | 1,675 | 1,675 | 1,625 | 1,625 | ±0 | ±0% | 8,800 |
| 1999/10/26 | 1,750 | 1,750 | 1,625 | 1,625 | ±0 | ±0% | 37,600 |
| 1999/10/25 | 1,800 | 1,800 | 1,625 | 1,625 | -125 | -7.1% | 14,000 |
| 1999/10/22 | 1,795 | 1,800 | 1,730 | 1,750 | -70 | -3.8% | 5,600 |
6101～
6150
件表示中 / 6377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 | +5.2% | +3.2% | 1.95% | 16.52倍 | 2.04倍 |
|
ＣＡＤ、ＣＡＥ中心に設計・解析支援サービス提供。自動車業界が過半、半導体分野にも強み |
| メドレー | 434,000円 | +43.2% | +18.2% | 0.00% | 47.00倍 | 7.25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 |
| ＡＮＹＣＯＬＯＲ | 214,600円 | +21.9% | +19.9% | 3.03% | 12.58倍 | 6.61倍 |
|
ライブ配信などを行うＶチューバーグループ「にじさんじ」を運営。グッズ販売が収益柱 |
| ソフトバンク１ Ｐ | 382,800円 | - | - | 2.61% | - | - |
|
- |
| ウイングアーク | 322,500円 | +7.2% | +9.5% | 2.60% | 19.18倍 | 2.70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％ |
市場注目の銘柄
チャート関連のコラム
