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 |
|---|---|---|---|---|---|---|---|
| 2006/07/06 | 1,450 | 1,472.5 | 1,412.5 | 1,470 | +40 | +2.8% | 55,000 |
| 2006/07/05 | 1,420 | 1,440 | 1,410 | 1,430 | +7.5 | +0.5% | 15,800 |
| 2006/07/04 | 1,415 | 1,427.5 | 1,400 | 1,422.5 | -10 | -0.7% | 33,200 |
| 2006/07/03 | 1,435 | 1,452.5 | 1,400 | 1,432.5 | -2.5 | -0.2% | 20,400 |
| 2006/06/30 | 1,432.5 | 1,445 | 1,392.5 | 1,435 | +10 | +0.7% | 74,800 |
| 2006/06/29 | 1,407.5 | 1,452.5 | 1,407.5 | 1,425 | -2.5 | -0.2% | 19,400 |
| 2006/06/28 | 1,412.5 | 1,440 | 1,400 | 1,427.5 | +12.5 | +0.9% | 19,400 |
| 2006/06/27 | 1,435 | 1,472.5 | 1,412.5 | 1,415 | -40 | -2.7% | 24,200 |
| 2006/06/26 | 1,445 | 1,457.5 | 1,395 | 1,455 | +27.5 | +1.9% | 36,800 |
| 2006/06/23 | 1,400 | 1,465 | 1,390 | 1,427.5 | +35 | +2.5% | 76,600 |
| 2006/06/22 | 1,365 | 1,395 | 1,360 | 1,392.5 | +47.5 | +3.5% | 42,600 |
| 2006/06/21 | 1,335 | 1,370 | 1,290 | 1,345 | -10 | -0.7% | 69,400 |
| 2006/06/20 | 1,432.5 | 1,432.5 | 1,325 | 1,355 | -77.5 | -5.4% | 97,800 |
| 2006/06/19 | 1,375 | 1,432.5 | 1,365 | 1,432.5 | +40 | +2.9% | 49,000 |
| 2006/06/16 | 1,387.5 | 1,450 | 1,387.5 | 1,392.5 | +42.5 | +3.1% | 47,800 |
| 2006/06/15 | 1,300 | 1,372.5 | 1,300 | 1,350 | +55 | +4.2% | 77,600 |
| 2006/06/14 | 1,252.5 | 1,305 | 1,250 | 1,295 | -5 | -0.4% | 38,200 |
| 2006/06/13 | 1,300 | 1,325 | 1,287.5 | 1,300 | -32.5 | -2.4% | 108,200 |
| 2006/06/12 | 1,282.5 | 1,375 | 1,262.5 | 1,332.5 | +110 | +9% | 136,200 |
| 2006/06/09 | 1,250 | 1,307.5 | 1,155 | 1,222.5 | -45 | -3.6% | 267,600 |
| 2006/06/08 | 1,305 | 1,315 | 1,265 | 1,267.5 | -40 | -3.1% | 121,200 |
| 2006/06/07 | 1,355 | 1,357.5 | 1,307.5 | 1,307.5 | -67.5 | -4.9% | 209,800 |
| 2006/06/06 | 1,405 | 1,420 | 1,370 | 1,375 | -45 | -3.2% | 91,200 |
| 2006/06/05 | 1,445 | 1,455 | 1,400 | 1,420 | -45 | -3.1% | 77,800 |
| 2006/06/02 | 1,500 | 1,500 | 1,352.5 | 1,465 | -40 | -2.7% | 119,000 |
| 2006/06/01 | 1,560 | 1,560 | 1,500 | 1,505 | -25 | -1.6% | 48,400 |
| 2006/05/31 | 1,550 | 1,575 | 1,525 | 1,530 | -70 | -4.4% | 36,400 |
| 2006/05/30 | 1,580 | 1,610 | 1,580 | 1,600 | +20 | +1.3% | 27,200 |
| 2006/05/29 | 1,565 | 1,580 | 1,545 | 1,580 | +20 | +1.3% | 47,000 |
| 2006/05/26 | 1,565 | 1,610 | 1,545 | 1,560 | -25 | -1.6% | 43,000 |
| 2006/05/25 | 1,625 | 1,630 | 1,560 | 1,585 | -65 | -3.9% | 103,600 |
| 2006/05/24 | 1,650 | 1,680 | 1,625 | 1,650 | -5 | -0.3% | 57,000 |
| 2006/05/23 | 1,700 | 1,720 | 1,585 | 1,655 | -5 | -0.3% | 117,800 |
| 2006/05/22 | 1,625 | 1,715 | 1,610 | 1,660 | +15 | +0.9% | 103,600 |
| 2006/05/19 | 1,650 | 1,660 | 1,625 | 1,645 | -15 | -0.9% | 65,000 |
| 2006/05/18 | 1,635 | 1,665 | 1,610 | 1,660 | ±0 | ±0% | 39,000 |
| 2006/05/17 | 1,660 | 1,695 | 1,625 | 1,660 | +25 | +1.5% | 41,600 |
| 2006/05/16 | 1,675 | 1,675 | 1,625 | 1,635 | +35 | +2.2% | 38,200 |
| 2006/05/15 | 1,610 | 1,615 | 1,595 | 1,600 | -20 | -1.2% | 13,600 |
| 2006/05/12 | 1,650 | 1,650 | 1,610 | 1,620 | -30 | -1.8% | 38,200 |
| 2006/05/11 | 1,645 | 1,675 | 1,630 | 1,650 | +25 | +1.5% | 59,200 |
| 2006/05/10 | 1,615 | 1,625 | 1,575 | 1,625 | +15 | +0.9% | 115,000 |
| 2006/05/09 | 1,655 | 1,680 | 1,600 | 1,610 | -55 | -3.3% | 60,200 |
| 2006/05/08 | 1,720 | 1,720 | 1,665 | 1,665 | -55 | -3.2% | 35,600 |
| 2006/05/02 | 1,700 | 1,725 | 1,655 | 1,720 | +35 | +2.1% | 53,600 |
| 2006/05/01 | 1,705 | 1,715 | 1,670 | 1,685 | -45 | -2.6% | 30,600 |
| 2006/04/28 | 1,675 | 1,735 | 1,660 | 1,730 | +5 | +0.3% | 70,200 |
| 2006/04/27 | 1,785 | 1,785 | 1,720 | 1,725 | -80 | -4.4% | 52,800 |
| 2006/04/26 | 1,800 | 1,840 | 1,780 | 1,805 | +30 | +1.7% | 69,000 |
| 2006/04/25 | 1,780 | 1,795 | 1,760 | 1,775 | -5 | -0.3% | 51,000 |
4501～
4550
件表示中 / 6377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 | +5.2% | +3.2% | 1.95% | 16.52倍 | 2.04倍 |
|
ＣＡＤ、ＣＡＥ中心に設計・解析支援サービス提供。自動車業界が過半、半導体分野にも強み |
| メドレー | 434,000円 | +43.2% | +18.2% | 0.00% | 47.00倍 | 7.25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 |
| ＡＮＹＣＯＬＯＲ | 214,600円 | +21.9% | +19.9% | 3.03% | 12.58倍 | 6.61倍 |
|
ライブ配信などを行うＶチューバーグループ「にじさんじ」を運営。グッズ販売が収益柱 |
| ソフトバンク１ Ｐ | 382,800円 | - | - | 2.61% | - | - |
|
- |
| ウイングアーク | 322,500円 | +7.2% | +9.5% | 2.60% | 19.18倍 | 2.70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％ |
市場注目の銘柄
チャート関連のコラム
