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 |
|---|---|---|---|---|---|---|---|
| 1999/11/17 | 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 |
| 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 |
6301～
6350
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
