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 |
|---|---|---|---|---|---|---|---|
| 2006/12/04 | 905 | 907.5 | 898 | 900.5 | -8 | -0.9% | 87,400 |
| 2006/12/01 | 894 | 910.5 | 894 | 908.5 | +13.5 | +1.5% | 198,000 |
| 2006/11/30 | 895 | 896.5 | 890 | 895 | -1.5 | -0.2% | 174,200 |
| 2006/11/29 | 894 | 897 | 890 | 896.5 | +2.5 | +0.3% | 131,200 |
| 2006/11/28 | 893 | 898 | 877 | 894 | +1.5 | +0.2% | 151,000 |
| 2006/11/27 | 875 | 892.5 | 864 | 892.5 | +44 | +5.2% | 241,600 |
| 2006/11/24 | 843 | 849.5 | 835 | 848.5 | +29.5 | +3.6% | 140,200 |
| 2006/11/22 | 777.5 | 829.5 | 777.5 | 819 | +41.5 | +5.3% | 94,200 |
| 2006/11/21 | 770.5 | 792.5 | 770.5 | 777.5 | +13 | +1.7% | 61,800 |
| 2006/11/20 | 783 | 783 | 755 | 764.5 | -33.5 | -4.2% | 84,000 |
| 2006/11/17 | 790 | 810 | 789.5 | 798 | +8.5 | +1.1% | 141,200 |
| 2006/11/16 | 731 | 789.5 | 731 | 789.5 | +58.5 | +8% | 135,200 |
| 2006/11/15 | 771 | 774 | 731 | 731 | -40 | -5.2% | 131,800 |
| 2006/11/14 | 731.5 | 782.5 | 725 | 771 | +29.5 | +4% | 217,000 |
| 2006/11/13 | 766 | 788.5 | 728.5 | 741.5 | -28.5 | -3.7% | 222,800 |
| 2006/11/10 | 762.5 | 790 | 762.5 | 770 | -6.5 | -0.8% | 131,800 |
| 2006/11/09 | 775.5 | 790 | 768.5 | 776.5 | -23 | -2.9% | 211,400 |
| 2006/11/08 | 825 | 830 | 791.5 | 799.5 | -31 | -3.7% | 174,200 |
| 2006/11/07 | 834 | 836 | 822.5 | 830.5 | -3 | -0.4% | 88,400 |
| 2006/11/06 | 840 | 842.5 | 823.5 | 833.5 | -12.5 | -1.5% | 246,800 |
| 2006/11/02 | 840.5 | 864 | 826.5 | 846 | -24.5 | -2.8% | 355,800 |
| 2006/11/01 | 876.5 | 883.5 | 870.5 | 870.5 | -0.5 | -0.1% | 125,600 |
| 2006/10/31 | 852.5 | 872 | 850.5 | 871 | +25 | +3% | 205,000 |
| 2006/10/30 | 847.5 | 862 | 832.5 | 846 | -0.5 | -0.1% | 364,800 |
| 2006/10/27 | 870 | 875 | 840.5 | 846.5 | -21 | -2.4% | 563,800 |
| 2006/10/26 | 895.5 | 895.5 | 861 | 867.5 | -23.5 | -2.6% | 304,000 |
| 2006/10/25 | 893.5 | 910 | 878.5 | 891 | -2.5 | -0.3% | 295,800 |
| 2006/10/24 | 912 | 915.5 | 892.5 | 893.5 | -18 | -2% | 294,800 |
| 2006/10/23 | 911.5 | 917.5 | 909.5 | 911.5 | +1 | +0.1% | 229,000 |
| 2006/10/20 | 913.5 | 926 | 907.5 | 910.5 | -1.5 | -0.2% | 311,400 |
| 2006/10/19 | 916.5 | 923.5 | 911 | 912 | +10.5 | +1.2% | 210,600 |
| 2006/10/18 | 901 | 909.5 | 886 | 901.5 | -14 | -1.5% | 239,200 |
| 2006/10/17 | 933 | 935 | 915 | 915.5 | -8.5 | -0.9% | 205,800 |
| 2006/10/16 | 926.5 | 940 | 920 | 924 | -17.5 | -1.9% | 342,200 |
| 2006/10/13 | 958 | 971.5 | 928 | 941.5 | -13 | -1.4% | 226,800 |
| 2006/10/12 | 1,000 | 1,000 | 949 | 954.5 | -36.5 | -3.7% | 573,800 |
| 2006/10/11 | 1,125 | 1,130 | 989.5 | 991 | -149 | -13.1% | 527,200 |
| 2006/10/10 | 1,102.5 | 1,150 | 1,102.5 | 1,140 | -2.5 | -0.2% | 55,800 |
| 2006/10/06 | 1,150 | 1,157.5 | 1,140 | 1,142.5 | -7.5 | -0.7% | 84,600 |
| 2006/10/05 | 1,140 | 1,150 | 1,127.5 | 1,150 | +52.5 | +4.8% | 51,800 |
| 2006/10/04 | 1,155 | 1,155 | 1,097.5 | 1,097.5 | -52.5 | -4.6% | 77,000 |
| 2006/10/03 | 1,140 | 1,155 | 1,120 | 1,150 | +12.5 | +1.1% | 75,600 |
| 2006/10/02 | 1,150 | 1,162.5 | 1,130 | 1,137.5 | -22.5 | -1.9% | 53,200 |
| 2006/09/29 | 1,125 | 1,165 | 1,115 | 1,160 | +35 | +3.1% | 160,400 |
| 2006/09/28 | 1,100 | 1,125 | 1,092.5 | 1,125 | +27.5 | +2.5% | 123,600 |
| 2006/09/27 | 1,075 | 1,097.5 | 1,052.5 | 1,097.5 | +32.5 | +3.1% | 63,400 |
| 2006/09/26 | 1,077.5 | 1,077.5 | 1,060 | 1,065 | -25 | -2.3% | 49,200 |
| 2006/09/25 | 1,100 | 1,105 | 1,057.5 | 1,090 | +70 | +6.9% | 123,000 |
| 2006/09/22 | 1,012.5 | 1,027.5 | 1,005 | 1,020 | +5 | +0.5% | 56,800 |
| 2006/09/21 | 1,032.5 | 1,035 | 1,010 | 1,015 | -2.5 | -0.2% | 34,800 |
4501～
4550
件表示中 / 6479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 | 501,000円 | +5.2% | +3.2% | 2.00% | 16.10倍 | 1.99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 | 128,900円 | +33.5% | +84.3% | 0.17% | 36.66倍 | 3.82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 | 380,600円 | - | - | 2.63% | - | - |
|
- |
| テレ東ＨＤ | 392,000円 | +3.0% | -22.9% | 2.30% | 20.14倍 | 1.06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 |
| メドレー | 328,500円 | +35.8% | +5.4% | 0.00% | 34.18倍 | 5.24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 |
市場注目の銘柄
チャート関連のコラム
