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 |
|---|---|---|---|---|---|---|---|
| 1999/10/15 | 1,850 | 1,850 | 1,725 | 1,797.5 | -77.5 | -4.1% | 20,000 |
| 1999/10/14 | 1,900 | 1,900 | 1,850 | 1,875 | -75 | -3.8% | 7,200 |
| 1999/10/13 | 1,925 | 1,950 | 1,900 | 1,950 | ±0 | ±0% | 20,000 |
| 1999/10/12 | 2,025 | 2,025 | 1,950 | 1,950 | -50 | -2.5% | 11,600 |
| 1999/10/08 | 2,025 | 2,025 | 1,950 | 2,000 | -25 | -1.2% | 40,000 |
| 1999/10/07 | 1,900 | 2,025 | 1,900 | 2,025 | +75 | +3.8% | 56,400 |
| 1999/10/06 | 2,050 | 2,050 | 1,950 | 1,950 | -100 | -4.9% | 33,600 |
| 1999/10/05 | 1,975 | 2,125 | 1,975 | 2,050 | +77.5 | +3.9% | 132,000 |
| 1999/10/04 | 1,800 | 1,975 | 1,777.5 | 1,972.5 | +172.5 | +9.6% | 38,800 |
| 1999/10/01 | 1,800 | 1,800 | 1,712.5 | 1,800 | ±0 | ±0% | 21,600 |
| 1999/09/30 | 1,727.5 | 1,855 | 1,727.5 | 1,800 | +87.5 | +5.1% | 8,800 |
| 1999/09/29 | 1,712.5 | 1,720 | 1,675 | 1,712.5 | ±0 | ±0% | 21,200 |
| 1999/09/28 | 1,712.5 | 1,750 | 1,705 | 1,712.5 | ±0 | ±0% | 18,800 |
| 1999/09/27 | 1,725 | 1,775 | 1,712.5 | 1,712.5 | +37.5 | +2.2% | 10,800 |
| 1999/09/24 | 1,700 | 1,710 | 1,625 | 1,675 | -125 | -6.9% | 28,000 |
| 1999/09/22 | 1,850 | 1,850 | 1,750 | 1,800 | -137.5 | -7.1% | 30,000 |
| 1999/09/21 | 1,950 | 1,962.5 | 1,900 | 1,937.5 | -15 | -0.8% | 24,800 |
| 1999/09/20 | 2,002.5 | 2,062.5 | 1,952.5 | 1,952.5 | +77.5 | +4.1% | 24,800 |
| 1999/09/17 | 1,950 | 1,950 | 1,837.5 | 1,875 | -125 | -6.3% | 16,000 |
| 1999/09/16 | 2,150 | 2,162.5 | 1,925 | 2,000 | -175 | -8% | 30,000 |
| 1999/09/14 | 2,100 | 2,200 | 2,062.5 | 2,175 | +75 | +3.6% | 172,000 |
| 1999/09/13 | 2,162.5 | 2,250 | 2,075 | 2,100 | -37.5 | -1.8% | 206,000 |
| 1999/09/10 | 1,900 | 2,137.5 | 1,887.5 | 2,137.5 | +250 | +13.2% | 293,200 |
| 1999/09/09 | 1,875 | 1,887.5 | 1,825 | 1,887.5 | +62.5 | +3.4% | 138,000 |
| 1999/09/08 | 1,800 | 1,850 | 1,787.5 | 1,825 | +50 | +2.8% | 172,800 |
| 1999/09/07 | 1,825 | 1,825 | 1,700 | 1,775 | -12.5 | -0.7% | 155,200 |
| 1999/09/06 | 1,750 | 1,900 | 1,725 | 1,787.5 | +87.5 | +5.1% | 439,600 |
| 1999/09/03 | 1,500 | 1,700 | 1,495 | 1,700 | +250 | +17.2% | 438,000 |
| 1999/09/02 | 1,312.5 | 1,475 | 1,312.5 | 1,450 | +137.5 | +10.5% | 113,200 |
| 1999/09/01 | 1,300 | 1,312.5 | 1,275 | 1,312.5 | +12.5 | +1% | 32,800 |
| 1999/08/31 | 1,312.5 | 1,312.5 | 1,300 | 1,300 | -12.5 | -1% | 18,800 |
| 1999/08/30 | 1,375 | 1,375 | 1,312.5 | 1,312.5 | -37.5 | -2.8% | 30,000 |
| 1999/08/27 | 1,327.5 | 1,350 | 1,262.5 | 1,350 | +25 | +1.9% | 45,200 |
| 1999/08/26 | 1,350 | 1,350 | 1,325 | 1,325 | -25 | -1.9% | 24,400 |
| 1999/08/25 | 1,425 | 1,425 | 1,325 | 1,350 | -25 | -1.8% | 24,800 |
| 1999/08/24 | 1,375 | 1,400 | 1,375 | 1,375 | -25 | -1.8% | 8,000 |
| 1999/08/23 | 1,425 | 1,425 | 1,400 | 1,400 | -25 | -1.8% | 20,400 |
| 1999/08/20 | 1,425 | 1,462.5 | 1,425 | 1,425 | ±0 | ±0% | 34,800 |
| 1999/08/19 | 1,400 | 1,437.5 | 1,375 | 1,425 | +25 | +1.8% | 78,000 |
| 1999/08/18 | 1,432.5 | 1,447.5 | 1,400 | 1,400 | -30 | -2.1% | 26,000 |
| 1999/08/17 | 1,437.5 | 1,447.5 | 1,425 | 1,430 | +5 | +0.4% | 12,400 |
| 1999/08/16 | 1,425 | 1,450 | 1,425 | 1,425 | ±0 | ±0% | 16,400 |
| 1999/08/13 | 1,437.5 | 1,437.5 | 1,400 | 1,425 | +12.5 | +0.9% | 15,200 |
| 1999/08/12 | 1,450 | 1,450 | 1,412.5 | 1,412.5 | -37.5 | -2.6% | 16,000 |
| 1999/08/11 | 1,480 | 1,480 | 1,425 | 1,450 | +25 | +1.8% | 13,200 |
| 1999/08/10 | 1,425 | 1,425 | 1,425 | 1,425 | ±0 | ±0% | 2,000 |
| 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 |
6251～
6300
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 | 380,200円 | - | - | 2.63% | - | - |
|
- |
| メドレー | 330,500円 | +35.8% | +5.4% | 0.00% | 34.38倍 | 5.28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 | 398,500円 | +3.0% | -22.9% | 2.26% | 20.48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
