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 |
|---|---|---|---|---|---|---|---|
| 2000/03/14 | 775 | 775 | 762.5 | 767.5 | -7.5 | -1% | 18,000 |
| 2000/03/13 | 825 | 825 | 762.5 | 775 | -50 | -6.1% | 23,200 |
| 2000/03/10 | 852.5 | 865 | 825 | 825 | -40 | -4.6% | 24,000 |
| 2000/03/09 | 875 | 875 | 850 | 865 | +2.5 | +0.3% | 33,200 |
| 2000/03/08 | 895 | 895 | 837.5 | 862.5 | -35 | -3.9% | 31,200 |
| 2000/03/07 | 917.5 | 917.5 | 887.5 | 897.5 | -22.5 | -2.4% | 13,600 |
| 2000/03/06 | 925 | 927.5 | 920 | 920 | -7.5 | -0.8% | 31,600 |
| 2000/03/03 | 1,000 | 1,000 | 925 | 927.5 | +2.5 | +0.3% | 14,800 |
| 2000/03/02 | 955 | 955 | 915 | 925 | -42.5 | -4.4% | 13,200 |
| 2000/03/01 | 992.5 | 992.5 | 950 | 967.5 | -25 | -2.5% | 18,400 |
| 2000/02/29 | 995 | 1,000 | 987.5 | 992.5 | +42.5 | +4.5% | 14,800 |
| 2000/02/28 | 997.5 | 997.5 | 925 | 950 | -50 | -5% | 34,000 |
| 2000/02/25 | 1,042.5 | 1,042.5 | 1,000 | 1,000 | -50 | -4.8% | 12,000 |
| 2000/02/24 | 1,075 | 1,090 | 1,042.5 | 1,050 | -25 | -2.3% | 14,800 |
| 2000/02/23 | 1,050 | 1,075 | 1,027.5 | 1,075 | +55 | +5.4% | 21,600 |
| 2000/02/22 | 1,100 | 1,100 | 1,002.5 | 1,020 | -75 | -6.8% | 37,200 |
| 2000/02/21 | 1,075 | 1,162.5 | 1,075 | 1,095 | +57.5 | +5.5% | 102,400 |
| 2000/02/18 | 925 | 1,037.5 | 925 | 1,037.5 | +125 | +13.7% | 24,400 |
| 2000/02/17 | 870 | 912.5 | 870 | 912.5 | +50 | +5.8% | 17,600 |
| 2000/02/16 | 825 | 862.5 | 825 | 862.5 | +45 | +5.5% | 48,000 |
| 2000/02/15 | 900 | 900 | 817.5 | 817.5 | -60 | -6.8% | 56,400 |
| 2000/02/14 | 945 | 957.5 | 877.5 | 877.5 | -62.5 | -6.6% | 60,800 |
| 2000/02/10 | 942.5 | 952.5 | 927.5 | 940 | -2.5 | -0.3% | 18,000 |
| 2000/02/09 | 972.5 | 972.5 | 942.5 | 942.5 | -5 | -0.5% | 28,400 |
| 2000/02/08 | 975 | 975 | 920 | 947.5 | -27.5 | -2.8% | 36,800 |
| 2000/02/07 | 987.5 | 997.5 | 975 | 975 | -12.5 | -1.3% | 31,600 |
| 2000/02/04 | 1,025 | 1,025 | 982.5 | 987.5 | -37.5 | -3.7% | 38,800 |
| 2000/02/03 | 1,055 | 1,062.5 | 1,017.5 | 1,025 | -32.5 | -3.1% | 26,000 |
| 2000/02/02 | 1,100 | 1,100 | 1,057.5 | 1,057.5 | -32.5 | -3% | 20,800 |
| 2000/02/01 | 1,150 | 1,175 | 1,090 | 1,090 | -10 | -0.9% | 47,600 |
| 2000/01/31 | 1,075 | 1,122.5 | 1,025 | 1,100 | +37.5 | +3.5% | 58,800 |
| 2000/01/28 | 1,062.5 | 1,072.5 | 1,045 | 1,062.5 | +17.5 | +1.7% | 54,000 |
| 2000/01/27 | 1,027.5 | 1,075 | 1,027.5 | 1,045 | +45 | +4.5% | 16,000 |
| 2000/01/26 | 987.5 | 1,015 | 975 | 1,000 | +12.5 | +1.3% | 26,800 |
| 2000/01/25 | 1,025 | 1,025 | 987.5 | 987.5 | -37.5 | -3.7% | 21,200 |
| 2000/01/24 | 1,062.5 | 1,062.5 | 1,000 | 1,025 | -25 | -2.4% | 22,800 |
| 2000/01/21 | 1,037.5 | 1,050 | 1,025 | 1,050 | ±0 | ±0% | 6,400 |
| 2000/01/20 | 1,025 | 1,050 | 1,025 | 1,050 | +25 | +2.4% | 16,400 |
| 2000/01/19 | 1,052.5 | 1,062.5 | 1,025 | 1,025 | -5 | -0.5% | 14,000 |
| 2000/01/18 | 1,117.5 | 1,117.5 | 1,025 | 1,030 | -87.5 | -7.8% | 27,200 |
| 2000/01/17 | 1,117.5 | 1,125 | 1,112.5 | 1,117.5 | +62.5 | +5.9% | 9,600 |
| 2000/01/14 | 1,050 | 1,062.5 | 1,037.5 | 1,055 | -40 | -3.7% | 29,200 |
| 2000/01/13 | 1,125 | 1,125 | 1,050 | 1,095 | -55 | -4.8% | 16,000 |
| 2000/01/12 | 1,175 | 1,175 | 1,125 | 1,150 | -50 | -4.2% | 5,200 |
| 2000/01/11 | 1,250 | 1,250 | 1,177.5 | 1,200 | -2.5 | -0.2% | 20,800 |
| 2000/01/07 | 1,197.5 | 1,207.5 | 1,175 | 1,202.5 | -10 | -0.8% | 6,400 |
| 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 |
6151～
6200
件表示中 / 6473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 | 500,000円 | +5.2% | +3.2% | 2.00% | 16.07倍 | 1.98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 | 123,700円 | +33.5% | +84.3% | 0.18% | 35.17倍 | 3.67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 | 380,100円 | - | - | 2.63% | - | - |
|
- |
| メドレー | 330,000円 | +35.8% | +5.4% | 0.00% | 34.33倍 | 5.27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 |
| テレ東ＨＤ | 399,000円 | +3.0% | -22.9% | 2.26% | 20.50倍 | 1.09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 |
市場注目の銘柄
チャート関連のコラム
