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 |
|---|---|---|---|---|---|---|---|
| 2006/11/07 | 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 |
| 2006/09/20 | 1,120 | 1,120 | 1,005 | 1,017.5 | -90 | -8.1% | 189,400 |
| 2006/09/19 | 1,127.5 | 1,140 | 1,107.5 | 1,107.5 | +20 | +1.8% | 63,800 |
| 2006/09/15 | 1,000 | 1,092.5 | 1,000 | 1,087.5 | +87.5 | +8.8% | 162,600 |
| 2006/09/14 | 1,010 | 1,010 | 997.5 | 1,000 | ±0 | ±0% | 32,000 |
| 2006/09/13 | 1,015 | 1,022.5 | 1,000 | 1,000 | -15 | -1.5% | 29,000 |
| 2006/09/12 | 1,030 | 1,050 | 1,015 | 1,015 | -27.5 | -2.6% | 48,600 |
| 2006/09/11 | 1,062.5 | 1,062.5 | 1,037.5 | 1,042.5 | -7.5 | -0.7% | 26,400 |
| 2006/09/08 | 1,040 | 1,050 | 1,035 | 1,050 | +7.5 | +0.7% | 38,000 |
| 2006/09/07 | 1,040 | 1,050 | 1,040 | 1,042.5 | -2.5 | -0.2% | 50,600 |
| 2006/09/06 | 1,045 | 1,052.5 | 1,040 | 1,045 | ±0 | ±0% | 35,400 |
| 2006/09/05 | 1,057.5 | 1,057.5 | 1,040 | 1,045 | -5 | -0.5% | 36,600 |
| 2006/09/04 | 1,070 | 1,070 | 1,040 | 1,050 | ±0 | ±0% | 47,200 |
| 2006/09/01 | 1,035 | 1,060 | 1,035 | 1,050 | +12.5 | +1.2% | 37,600 |
| 2006/08/31 | 1,032.5 | 1,042.5 | 1,030 | 1,037.5 | +5 | +0.5% | 34,600 |
| 2006/08/30 | 1,037.5 | 1,037.5 | 1,012.5 | 1,032.5 | +15 | +1.5% | 36,000 |
| 2006/08/29 | 1,017.5 | 1,032.5 | 1,015 | 1,017.5 | +7.5 | +0.7% | 39,600 |
| 2006/08/28 | 1,035 | 1,035 | 1,010 | 1,010 | -10 | -1% | 74,600 |
| 2006/08/25 | 1,035 | 1,037.5 | 1,015 | 1,020 | -15 | -1.4% | 115,400 |
4551～
4600
件表示中 / 6511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 | +6.0% | +3.8% | 3.11% | 14.54倍 | 1.92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 |
| ウイングアーク | 400,000円 | +5.6% | +7.8% | 2.60% | 21.74倍 | 3.31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％ |
| カバー | 210,000円 | +21.0% | +3.0% | 0.00% | 24.19倍 | 8.14倍 |
|
Ｖチューバー事務所「ホロライブプロダクション」を運営。グッズ販売とライセンスが収益柱 |
| ソフトバンク１ Ｐ | 376,500円 | - | - | 2.66% | - | - |
|
- |
| ＰＫＳＨＡ | 338,000円 | +18.4% | +0.2% | 0.00% | 40.33倍 | 3.07倍 |
|
深層学習などＡＩアルゴリズム開発から出発。対話自動化機能など汎用化しＳａａＳ型で提供 |
市場注目の銘柄
チャート関連のコラム
