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 |
|---|---|---|---|---|---|---|---|
| 1999/12/10 | 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 |
| 1999/10/21 | 1,797.5 | 1,820 | 1,750 | 1,820 | +95 | +5.5% | 19,600 |
| 1999/10/20 | 1,750 | 1,752.5 | 1,725 | 1,725 | +100 | +6.2% | 6,400 |
| 1999/10/19 | 1,600 | 1,625 | 1,570 | 1,625 | +25 | +1.6% | 20,800 |
| 1999/10/18 | 1,672.5 | 1,675 | 1,600 | 1,600 | -197.5 | -11% | 14,000 |
| 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 |
6251～
6300
件表示中 / 6511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 | +6.0% | +3.8% | 3.11% | 14.54倍 | 1.92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 |
| ウイングアーク | 400,000円 | +5.6% | +7.8% | 2.60% | 21.74倍 | 3.31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％ |
| カバー | 210,000円 | +21.0% | +3.0% | 0.00% | 24.19倍 | 8.14倍 |
|
Ｖチューバー事務所「ホロライブプロダクション」を運営。グッズ販売とライセンスが収益柱 |
| ソフトバンク１ Ｐ | 376,500円 | - | - | 2.66% | - | - |
|
- |
| ＰＫＳＨＡ | 338,000円 | +18.4% | +0.2% | 0.00% | 40.33倍 | 3.07倍 |
|
深層学習などＡＩアルゴリズム開発から出発。対話自動化機能など汎用化しＳａａＳ型で提供 |
市場注目の銘柄
チャート関連のコラム
