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 |
|---|---|---|---|---|---|---|---|
| 2006/08/02 | 993.5 | 993.5 | 961.5 | 983 | ±0 | ±0% | 294,000 |
| 2006/08/01 | 960 | 990 | 950.5 | 983 | +9.5 | +1% | 181,200 |
| 2006/07/31 | 950 | 1,000 | 921 | 973.5 | +60 | +6.6% | 185,600 |
| 2006/07/28 | 938 | 938 | 890 | 913.5 | -11.5 | -1.2% | 204,200 |
| 2006/07/27 | 933 | 934 | 877.5 | 925 | -20 | -2.1% | 321,200 |
| 2006/07/26 | 990 | 996 | 930 | 945 | -49.5 | -5% | 299,200 |
| 2006/07/25 | 1,052.5 | 1,062.5 | 980 | 994.5 | -28 | -2.7% | 162,400 |
| 2006/07/24 | 1,105 | 1,125 | 1,007.5 | 1,022.5 | -82.5 | -7.5% | 364,200 |
| 2006/07/21 | 1,047.5 | 1,115 | 1,042.5 | 1,105 | -115 | -9.4% | 316,400 |
| 2006/07/20 | 1,242.5 | 1,255 | 1,187.5 | 1,220 | +10 | +0.8% | 97,600 |
| 2006/07/19 | 1,162.5 | 1,222.5 | 1,162.5 | 1,210 | +50 | +4.3% | 103,800 |
| 2006/07/18 | 1,260 | 1,272.5 | 1,160 | 1,160 | -112.5 | -8.8% | 72,000 |
| 2006/07/14 | 1,262.5 | 1,305 | 1,257.5 | 1,272.5 | -10 | -0.8% | 55,200 |
| 2006/07/13 | 1,315 | 1,340 | 1,280 | 1,282.5 | -32.5 | -2.5% | 44,400 |
| 2006/07/12 | 1,380 | 1,380 | 1,305 | 1,315 | -105 | -7.4% | 112,200 |
| 2006/07/11 | 1,482.5 | 1,492.5 | 1,420 | 1,420 | -62.5 | -4.2% | 24,800 |
| 2006/07/10 | 1,492.5 | 1,492.5 | 1,457.5 | 1,482.5 | -12.5 | -0.8% | 12,600 |
| 2006/07/07 | 1,470 | 1,515 | 1,460 | 1,495 | +25 | +1.7% | 67,800 |
| 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 |
4651～
4700
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
