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 |
|---|---|---|---|---|---|---|---|
| 2006/04/24 | 1,800 | 1,800 | 1,755 | 1,780 | -70 | -3.8% | 158,600 |
| 2006/04/21 | 1,860 | 1,860 | 1,835 | 1,850 | -5 | -0.3% | 107,600 |
| 2006/04/20 | 1,875 | 1,875 | 1,830 | 1,855 | +5 | +0.3% | 56,200 |
| 2006/04/19 | 1,850 | 1,865 | 1,845 | 1,850 | +10 | +0.5% | 72,600 |
| 2006/04/18 | 1,830 | 1,845 | 1,825 | 1,840 | -15 | -0.8% | 68,400 |
| 2006/04/17 | 1,850 | 1,855 | 1,830 | 1,855 | +25 | +1.4% | 58,400 |
| 2006/04/14 | 1,835 | 1,865 | 1,825 | 1,830 | ±0 | ±0% | 46,400 |
| 2006/04/13 | 1,875 | 1,875 | 1,825 | 1,830 | +5 | +0.3% | 70,400 |
| 2006/04/12 | 1,835 | 1,845 | 1,820 | 1,825 | -60 | -3.2% | 48,600 |
| 2006/04/11 | 1,885 | 1,885 | 1,855 | 1,885 | +20 | +1.1% | 120,600 |
| 2006/04/10 | 1,850 | 1,895 | 1,845 | 1,865 | +40 | +2.2% | 285,000 |
| 2006/04/07 | 1,790 | 1,825 | 1,790 | 1,825 | +35 | +2% | 39,400 |
| 2006/04/06 | 1,800 | 1,805 | 1,790 | 1,790 | ±0 | ±0% | 57,200 |
| 2006/04/05 | 1,785 | 1,830 | 1,775 | 1,790 | +5 | +0.3% | 69,200 |
| 2006/04/04 | 1,780 | 1,795 | 1,770 | 1,785 | -15 | -0.8% | 57,200 |
| 2006/04/03 | 1,790 | 1,815 | 1,765 | 1,800 | +25 | +1.4% | 70,600 |
| 2006/03/31 | 1,780 | 1,795 | 1,755 | 1,775 | -5 | -0.3% | 63,600 |
| 2006/03/30 | 1,750 | 1,780 | 1,745 | 1,780 | +40 | +2.3% | 111,800 |
| 2006/03/29 | 1,705 | 1,750 | 1,705 | 1,740 | +30 | +1.8% | 49,800 |
| 2006/03/28 | 1,730 | 1,735 | 1,700 | 1,710 | -55 | -3.1% | 54,800 |
| 2006/03/27 | 1,760 | 1,775 | 1,730 | 1,765 | +5 | +0.3% | 55,800 |
| 2006/03/24 | 1,740 | 1,760 | 1,695 | 1,760 | +20 | +1.1% | 169,200 |
| 2006/03/23 | 1,745 | 1,755 | 1,730 | 1,740 | -5 | -0.3% | 78,200 |
| 2006/03/22 | 1,730 | 1,745 | 1,725 | 1,745 | +25 | +1.5% | 32,200 |
| 2006/03/20 | 1,725 | 1,730 | 1,705 | 1,720 | +5 | +0.3% | 44,400 |
| 2006/03/17 | 1,680 | 1,715 | 1,680 | 1,715 | +10 | +0.6% | 45,000 |
| 2006/03/16 | 1,710 | 1,725 | 1,655 | 1,705 | -20 | -1.2% | 49,600 |
| 2006/03/15 | 1,675 | 1,725 | 1,670 | 1,725 | +60 | +3.6% | 104,200 |
| 2006/03/14 | 1,660 | 1,675 | 1,625 | 1,665 | +10 | +0.6% | 48,000 |
| 2006/03/13 | 1,680 | 1,695 | 1,645 | 1,655 | +25 | +1.5% | 91,200 |
| 2006/03/10 | 1,665 | 1,670 | 1,620 | 1,630 | -10 | -0.6% | 69,200 |
| 2006/03/09 | 1,575 | 1,640 | 1,570 | 1,640 | +90 | +5.8% | 91,600 |
| 2006/03/08 | 1,580 | 1,580 | 1,550 | 1,550 | -20 | -1.3% | 63,800 |
| 2006/03/07 | 1,565 | 1,585 | 1,540 | 1,570 | +30 | +1.9% | 40,400 |
| 2006/03/06 | 1,555 | 1,590 | 1,530 | 1,540 | -25 | -1.6% | 140,400 |
| 2006/03/03 | 1,550 | 1,585 | 1,550 | 1,565 | ±0 | ±0% | 87,800 |
| 2006/03/02 | 1,590 | 1,590 | 1,550 | 1,565 | ±0 | ±0% | 241,800 |
| 2006/03/01 | 1,620 | 1,660 | 1,535 | 1,565 | -50 | -3.1% | 450,600 |
| 2006/02/28 | 1,675 | 1,685 | 1,610 | 1,615 | -100 | -5.8% | 164,400 |
| 2006/02/27 | 1,760 | 1,780 | 1,710 | 1,715 | -45 | -2.6% | 40,600 |
| 2006/02/24 | 1,735 | 1,770 | 1,715 | 1,760 | +20 | +1.1% | 69,400 |
| 2006/02/23 | 1,680 | 1,750 | 1,670 | 1,740 | +80 | +4.8% | 81,800 |
| 2006/02/22 | 1,615 | 1,775 | 1,605 | 1,660 | +120 | +7.8% | 149,600 |
| 2006/02/21 | 1,515 | 1,610 | 1,515 | 1,540 | -50 | -3.1% | 174,600 |
| 2006/02/20 | 1,650 | 1,675 | 1,570 | 1,590 | -95 | -5.6% | 172,000 |
| 2006/02/17 | 1,695 | 1,750 | 1,650 | 1,685 | -35 | -2% | 100,600 |
| 2006/02/16 | 1,765 | 1,765 | 1,695 | 1,720 | -45 | -2.5% | 83,600 |
| 2006/02/15 | 1,780 | 1,790 | 1,665 | 1,765 | -55 | -3% | 287,600 |
| 2006/02/14 | 1,850 | 1,855 | 1,700 | 1,820 | -75 | -4% | 51,000 |
| 2006/02/13 | 1,900 | 1,905 | 1,875 | 1,895 | ±0 | ±0% | 121,200 |
4551～
4600
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
