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 |
|---|---|---|---|---|---|---|---|
| 2006/02/10 | 1,890 | 1,900 | 1,850 | 1,895 | +10 | +0.5% | 79,000 |
| 2006/02/09 | 1,910 | 1,915 | 1,870 | 1,885 | +25 | +1.3% | 88,200 |
| 2006/02/08 | 1,900 | 1,925 | 1,860 | 1,860 | -45 | -2.4% | 128,000 |
| 2006/02/07 | 1,910 | 1,960 | 1,895 | 1,905 | +5 | +0.3% | 108,000 |
| 2006/02/06 | 1,895 | 1,925 | 1,885 | 1,900 | +25 | +1.3% | 121,600 |
| 2006/02/03 | 1,875 | 1,895 | 1,860 | 1,875 | -5 | -0.3% | 141,000 |
| 2006/02/02 | 1,880 | 1,900 | 1,870 | 1,880 | +10 | +0.5% | 181,200 |
| 2006/02/01 | 1,875 | 1,900 | 1,850 | 1,870 | -30 | -1.6% | 268,600 |
| 2006/01/31 | 1,850 | 1,900 | 1,835 | 1,900 | +80 | +4.4% | 331,200 |
| 2006/01/30 | 1,785 | 1,830 | 1,785 | 1,820 | +55 | +3.1% | 215,400 |
| 2006/01/27 | 1,730 | 1,775 | 1,730 | 1,765 | +50 | +2.9% | 188,600 |
| 2006/01/26 | 1,725 | 1,730 | 1,700 | 1,715 | +20 | +1.2% | 146,400 |
| 2006/01/25 | 1,730 | 1,740 | 1,665 | 1,695 | -20 | -1.2% | 393,800 |
| 2006/01/24 | 1,795 | 1,800 | 1,685 | 1,715 | -105 | -5.8% | 361,800 |
| 2006/01/23 | 1,845 | 1,865 | 1,815 | 1,820 | -40 | -2.2% | 133,200 |
| 2006/01/20 | 1,875 | 1,900 | 1,860 | 1,860 | -5 | -0.3% | 163,200 |
| 2006/01/19 | 1,800 | 1,870 | 1,800 | 1,865 | -10 | -0.5% | 212,000 |
| 2006/01/18 | 1,870 | 1,875 | 1,775 | 1,875 | -10 | -0.5% | 250,800 |
| 2006/01/17 | 1,870 | 1,905 | 1,850 | 1,885 | ±0 | ±0% | 285,000 |
| 2006/01/16 | 1,845 | 1,905 | 1,840 | 1,885 | +55 | +3% | 198,200 |
| 2006/01/13 | 1,800 | 1,835 | 1,780 | 1,830 | +30 | +1.7% | 119,600 |
| 2006/01/12 | 1,805 | 1,820 | 1,770 | 1,800 | -5 | -0.3% | 200,200 |
| 2006/01/11 | 1,830 | 1,845 | 1,805 | 1,805 | -10 | -0.6% | 64,000 |
| 2006/01/10 | 1,855 | 1,870 | 1,815 | 1,815 | -15 | -0.8% | 99,200 |
| 2006/01/06 | 1,835 | 1,875 | 1,810 | 1,830 | ±0 | ±0% | 193,200 |
| 2006/01/05 | 1,875 | 1,880 | 1,825 | 1,830 | -35 | -1.9% | 123,400 |
| 2006/01/04 | 1,855 | 1,890 | 1,850 | 1,865 | +50 | +2.8% | 57,000 |
| 2005/12/30 | 1,845 | 1,870 | 1,810 | 1,815 | +20 | +1.1% | 129,200 |
| 2005/12/29 | 1,925 | 1,935 | 1,785 | 1,795 | -105 | -5.5% | 201,000 |
| 2005/12/28 | 1,895 | 1,935 | 1,860 | 1,900 | +45 | +2.4% | 372,400 |
| 2005/12/27 | 1,805 | 1,910 | 1,800 | 1,855 | +60 | +3.3% | 409,000 |
| 2005/12/26 | 1,775 | 1,800 | 1,740 | 1,795 | +30 | +1.7% | 317,200 |
| 2005/12/22 | 1,675 | 1,765 | 1,660 | 1,765 | +115 | +7% | 332,200 |
| 2005/12/21 | 1,675 | 1,675 | 1,615 | 1,650 | -5 | -0.3% | 209,200 |
| 2005/12/20 | 1,575 | 1,670 | 1,560 | 1,655 | +85 | +5.4% | 200,400 |
| 2005/12/19 | 1,590 | 1,590 | 1,555 | 1,570 | -30 | -1.9% | 84,600 |
| 2005/12/16 | 1,605 | 1,630 | 1,525 | 1,600 | -80 | -4.8% | 634,600 |
| 2005/12/15 | 1,570 | 1,680 | 1,570 | 1,680 | +135 | +8.7% | 523,000 |
| 2005/12/14 | 1,600 | 1,600 | 1,545 | 1,545 | -60 | -3.7% | 70,400 |
| 2005/12/13 | 1,610 | 1,610 | 1,585 | 1,605 | -5 | -0.3% | 75,200 |
| 2005/12/12 | 1,580 | 1,625 | 1,580 | 1,610 | +70 | +4.5% | 248,000 |
| 2005/12/09 | 1,520 | 1,560 | 1,515 | 1,540 | -5 | -0.3% | 96,800 |
| 2005/12/08 | 1,570 | 1,570 | 1,540 | 1,545 | -25 | -1.6% | 67,400 |
| 2005/12/07 | 1,575 | 1,585 | 1,550 | 1,570 | -10 | -0.6% | 148,800 |
| 2005/12/06 | 1,600 | 1,605 | 1,550 | 1,580 | -25 | -1.6% | 209,000 |
| 2005/12/05 | 1,540 | 1,610 | 1,535 | 1,605 | +60 | +3.9% | 389,800 |
| 2005/12/02 | 1,565 | 1,600 | 1,530 | 1,545 | -25 | -1.6% | 282,600 |
| 2005/12/01 | 1,525 | 1,575 | 1,492.5 | 1,570 | +60 | +4% | 509,200 |
| 2005/11/30 | 1,475 | 1,510 | 1,475 | 1,510 | +70 | +4.9% | 582,200 |
| 2005/11/29 | 1,447.5 | 1,465 | 1,415 | 1,440 | +112.5 | +8.5% | 707,400 |
4601～
4650
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
