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 |
|---|---|---|---|---|---|---|---|
| 2000/02/02 | 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 |
| 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 |
6251～
6300
件表示中 / 6545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 | 536,000円 | +6.0% | +3.8% | 2.99% | 12.21倍 | 1.61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 |
| テレ東ＨＤ | 397,500円 | +2.0% | +13.9% | 2.26% | 15.56倍 | 1.04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 |
| ＷＮＩウェザー | 455,000円 | +6.4% | +11.9% | 1.98% | 28.81倍 | 4.69倍 |
|
民間気象情報で世界最大手。気象予測に基づく海運向け最適航路提供が祖業。個人向けが主力に |
| メドレー | 315,500円 | +35.8% | +5.4% | 0.00% | 32.79倍 | 5.03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 |
| デジアーツ | 701,000円 | +25.7% | +34.8% | 1.36% | 22.64倍 | 5.49倍 |
|
安全なＷｅｂサイトやメールのみ接続できるフィルター技術に強み。セキュリティ製品拡充中 |
市場注目の銘柄
チャート関連のコラム
