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 |
|---|---|---|---|---|---|---|---|
| 2006/10/13 | 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 |
| 2006/08/24 | 1,042.5 | 1,052.5 | 1,010 | 1,035 | -7.5 | -0.7% | 132,200 |
| 2006/08/23 | 1,027.5 | 1,062.5 | 1,027.5 | 1,042.5 | +12.5 | +1.2% | 114,000 |
| 2006/08/22 | 1,080 | 1,080 | 1,020 | 1,030 | -32.5 | -3.1% | 238,400 |
| 2006/08/21 | 1,102.5 | 1,115 | 1,060 | 1,062.5 | -35 | -3.2% | 106,400 |
| 2006/08/18 | 1,100 | 1,110 | 1,075 | 1,097.5 | +2.5 | +0.2% | 100,600 |
| 2006/08/17 | 1,095 | 1,117.5 | 1,082.5 | 1,095 | +20 | +1.9% | 207,000 |
| 2006/08/16 | 1,050 | 1,090 | 1,050 | 1,075 | +32.5 | +3.1% | 104,400 |
| 2006/08/15 | 1,025 | 1,045 | 1,000 | 1,042.5 | +15 | +1.5% | 72,200 |
| 2006/08/14 | 1,030 | 1,030 | 1,010 | 1,027.5 | +32 | +3.2% | 93,200 |
| 2006/08/11 | 992 | 995.5 | 952.5 | 995.5 | +11.5 | +1.2% | 76,000 |
| 2006/08/10 | 975 | 997.5 | 970 | 984 | +11.5 | +1.2% | 103,200 |
| 2006/08/09 | 962.5 | 975 | 939 | 972.5 | -1.5 | -0.2% | 147,000 |
| 2006/08/08 | 997.5 | 1,005 | 951.5 | 974 | -31 | -3.1% | 128,400 |
| 2006/08/07 | 1,032.5 | 1,032.5 | 997.5 | 1,005 | -7.5 | -0.7% | 141,800 |
| 2006/08/04 | 1,032.5 | 1,042.5 | 1,012.5 | 1,012.5 | -30 | -2.9% | 116,200 |
| 2006/08/03 | 995 | 1,057.5 | 995 | 1,042.5 | +59.5 | +6.1% | 282,400 |
4601～
4650
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
