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 |
|---|---|---|---|---|---|---|---|
| 1999/08/09 | 1,425 | 1,425 | 1,412.5 | 1,425 | +12.5 | +0.9% | 17,200 |
| 1999/08/06 | 1,450 | 1,487.5 | 1,400 | 1,412.5 | -12.5 | -0.9% | 27,200 |
| 1999/08/05 | 1,475 | 1,487.5 | 1,425 | 1,425 | -75 | -5% | 8,000 |
| 1999/08/04 | 1,500 | 1,525 | 1,500 | 1,500 | ±0 | ±0% | 31,600 |
| 1999/08/03 | 1,550 | 1,550 | 1,475 | 1,500 | -50 | -3.2% | 72,400 |
| 1999/08/02 | 1,627.5 | 1,645 | 1,525 | 1,550 | -40 | -2.5% | 133,200 |
| 1999/07/30 | 1,447.5 | 1,600 | 1,425 | 1,590 | +140 | +9.7% | 100,000 |
| 1999/07/29 | 1,450 | 1,450 | 1,450 | 1,450 | -12.5 | -0.9% | 4,000 |
| 1999/07/28 | 1,400 | 1,462.5 | 1,400 | 1,462.5 | +62.5 | +4.5% | 60,000 |
| 1999/07/27 | 1,375 | 1,425 | 1,375 | 1,400 | +25 | +1.8% | 20,000 |
| 1999/07/26 | 1,372.5 | 1,375 | 1,372.5 | 1,375 | +2.5 | +0.2% | 12,000 |
| 1999/07/23 | 1,370 | 1,375 | 1,325 | 1,372.5 | -5 | -0.4% | 36,000 |
| 1999/07/22 | 1,447.5 | 1,450 | 1,377.5 | 1,377.5 | -72.5 | -5% | 56,000 |
| 1999/07/21 | 1,465 | 1,465 | 1,450 | 1,450 | -20 | -1.4% | 8,000 |
| 1999/07/19 | 1,470 | 1,470 | 1,450 | 1,470 | +20 | +1.4% | 20,000 |
| 1999/07/16 | 1,452.5 | 1,500 | 1,450 | 1,450 | ±0 | ±0% | 76,000 |
| 1999/07/15 | 1,475 | 1,475 | 1,427.5 | 1,450 | -12.5 | -0.9% | 52,000 |
| 1999/07/14 | 1,385 | 1,462.5 | 1,385 | 1,462.5 | -12.5 | -0.8% | 80,000 |
| 1999/07/13 | 1,515 | 1,537.5 | 1,475 | 1,475 | -47.5 | -3.1% | 84,000 |
| 1999/07/12 | 1,412.5 | 1,522.5 | 1,412.5 | 1,522.5 | +97.5 | +6.8% | 72,000 |
| 1999/07/09 | 1,450 | 1,450 | 1,375 | 1,425 | -25 | -1.7% | 40,000 |
| 1999/07/08 | 1,450 | 1,450 | 1,425 | 1,450 | -50 | -3.3% | 36,000 |
| 1999/07/07 | 1,550 | 1,550 | 1,472.5 | 1,500 | -50 | -3.2% | 80,000 |
| 1999/07/06 | 1,575 | 1,625 | 1,550 | 1,550 | ±0 | ±0% | 212,000 |
| 1999/07/05 | 1,475 | 1,637.5 | 1,450 | 1,550 | +150 | +10.7% | 308,000 |
| 1999/07/02 | 1,465 | 1,525 | 1,375 | 1,400 | +35 | +2.6% | 292,000 |
| 1999/07/01 | 1,277.5 | 1,365 | 1,277.5 | 1,365 | +125 | +10.1% | 336,000 |
| 1999/06/30 | 1,250 | 1,270 | 1,230 | 1,240 | +5 | +0.4% | 136,000 |
| 1999/06/29 | 1,225 | 1,242.5 | 1,200 | 1,235 | +47.5 | +4% | 48,000 |
| 1999/06/28 | 1,145 | 1,195 | 1,145 | 1,187.5 | +45 | +3.9% | 16,000 |
| 1999/06/25 | 1,172.5 | 1,175 | 1,142.5 | 1,142.5 | -40 | -3.4% | 52,000 |
| 1999/06/24 | 1,212.5 | 1,212.5 | 1,175 | 1,182.5 | -30 | -2.5% | 28,000 |
| 1999/06/23 | 1,200 | 1,212.5 | 1,187.5 | 1,212.5 | +12.5 | +1% | 48,000 |
| 1999/06/22 | 1,250 | 1,250 | 1,200 | 1,200 | -50 | -4% | 28,000 |
| 1999/06/21 | 1,237.5 | 1,287.5 | 1,225 | 1,250 | +62.5 | +5.3% | 168,000 |
| 1999/06/18 | 1,062.5 | 1,187.5 | 1,062.5 | 1,187.5 | +125 | +11.8% | 204,000 |
| 1999/06/17 | 1,065 | 1,065 | 1,050 | 1,062.5 | +10 | +1% | 28,000 |
| 1999/06/16 | 1,055 | 1,065 | 1,052.5 | 1,052.5 | -22.5 | -2.1% | 20,000 |
| 1999/06/15 | 1,067.5 | 1,075 | 1,067.5 | 1,075 | - | - | 8,000 |
| 1999/06/14 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1999/06/11 | 1,047.5 | 1,100 | 1,037.5 | 1,100 | +52.5 | +5% | 72,000 |
| 1999/06/10 | 1,027.5 | 1,050 | 1,027.5 | 1,047.5 | -2.5 | -0.2% | 36,000 |
| 1999/06/09 | 1,067.5 | 1,067.5 | 1,050 | 1,050 | -17.5 | -1.6% | 12,000 |
| 1999/06/08 | 1,045 | 1,067.5 | 1,045 | 1,067.5 | -32.5 | -3% | 12,000 |
| 1999/06/07 | 1,105 | 1,105 | 1,100 | 1,100 | -25 | -2.2% | 16,000 |
| 1999/06/04 | 1,150 | 1,150 | 1,122.5 | 1,125 | ±0 | ±0% | 32,000 |
| 1999/06/03 | 1,115 | 1,125 | 1,087.5 | 1,125 | +40 | +3.7% | 40,000 |
| 1999/06/02 | 1,020 | 1,085 | 1,020 | 1,085 | +35 | +3.3% | 288,000 |
| 1999/06/01 | 1,057.5 | 1,057.5 | 1,050 | 1,050 | -20 | -1.9% | 8,000 |
| 1999/05/31 | 1,075 | 1,075 | 1,070 | 1,070 | -30 | -2.7% | 16,000 |
6201～
6250
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
