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 |
|---|---|---|---|---|---|---|---|
| 2005/11/28 | 1,330 | 1,340 | 1,325 | 1,327.5 | -2.5 | -0.2% | 62,800 |
| 2005/11/25 | 1,345 | 1,345 | 1,325 | 1,330 | -7.5 | -0.6% | 25,800 |
| 2005/11/24 | 1,345 | 1,352.5 | 1,332.5 | 1,337.5 | -7.5 | -0.6% | 62,400 |
| 2005/11/22 | 1,330 | 1,345 | 1,315 | 1,345 | +15 | +1.1% | 92,800 |
| 2005/11/21 | 1,345 | 1,345 | 1,330 | 1,330 | -12.5 | -0.9% | 51,800 |
| 2005/11/18 | 1,347.5 | 1,347.5 | 1,330 | 1,342.5 | +12.5 | +0.9% | 50,200 |
| 2005/11/17 | 1,327.5 | 1,340 | 1,320 | 1,330 | +10 | +0.8% | 42,600 |
| 2005/11/16 | 1,332.5 | 1,332.5 | 1,310 | 1,320 | -10 | -0.8% | 85,600 |
| 2005/11/15 | 1,327.5 | 1,340 | 1,325 | 1,330 | -77.5 | -5.5% | 110,200 |
| 2005/11/14 | 1,420 | 1,425 | 1,400 | 1,407.5 | -17.5 | -1.2% | 80,200 |
| 2005/11/11 | 1,395 | 1,425 | 1,377.5 | 1,425 | +45 | +3.3% | 160,000 |
| 2005/11/10 | 1,357.5 | 1,385 | 1,355 | 1,380 | +22.5 | +1.7% | 71,400 |
| 2005/11/09 | 1,352.5 | 1,370 | 1,352.5 | 1,357.5 | -7.5 | -0.5% | 36,600 |
| 2005/11/08 | 1,340 | 1,367.5 | 1,335 | 1,365 | +45 | +3.4% | 90,400 |
| 2005/11/07 | 1,330 | 1,330 | 1,310 | 1,320 | -10 | -0.8% | 177,600 |
| 2005/11/04 | 1,357.5 | 1,360 | 1,325 | 1,330 | -30 | -2.2% | 235,400 |
| 2005/11/02 | 1,362.5 | 1,367.5 | 1,355 | 1,360 | -7.5 | -0.5% | 46,800 |
| 2005/11/01 | 1,362.5 | 1,372.5 | 1,355 | 1,367.5 | +17.5 | +1.3% | 19,600 |
| 2005/10/31 | 1,382.5 | 1,397.5 | 1,350 | 1,350 | -40 | -2.9% | 113,000 |
| 2005/10/28 | 1,372.5 | 1,390 | 1,365 | 1,390 | +20 | +1.5% | 74,800 |
| 2005/10/27 | 1,375 | 1,375 | 1,330 | 1,370 | -7.5 | -0.5% | 126,800 |
| 2005/10/26 | 1,367.5 | 1,382.5 | 1,360 | 1,377.5 | +22.5 | +1.7% | 74,800 |
| 2005/10/25 | 1,357.5 | 1,360 | 1,342.5 | 1,355 | +20 | +1.5% | 38,600 |
| 2005/10/24 | 1,322.5 | 1,350 | 1,315 | 1,335 | +12.5 | +0.9% | 49,600 |
| 2005/10/21 | 1,330 | 1,332.5 | 1,310 | 1,322.5 | -7.5 | -0.6% | 51,200 |
| 2005/10/20 | 1,330 | 1,335 | 1,310 | 1,330 | +7.5 | +0.6% | 85,200 |
| 2005/10/19 | 1,335 | 1,362.5 | 1,310 | 1,322.5 | -47.5 | -3.5% | 88,200 |
| 2005/10/18 | 1,347.5 | 1,377.5 | 1,315 | 1,370 | +62.5 | +4.8% | 113,400 |
| 2005/10/17 | 1,325 | 1,332.5 | 1,302.5 | 1,307.5 | -17.5 | -1.3% | 76,800 |
| 2005/10/14 | 1,345 | 1,357.5 | 1,320 | 1,325 | -20 | -1.5% | 36,600 |
| 2005/10/13 | 1,332.5 | 1,357.5 | 1,332.5 | 1,345 | +5 | +0.4% | 66,200 |
| 2005/10/12 | 1,355 | 1,360 | 1,335 | 1,340 | -12.5 | -0.9% | 70,000 |
| 2005/10/11 | 1,340 | 1,362.5 | 1,340 | 1,352.5 | +12.5 | +0.9% | 43,200 |
| 2005/10/07 | 1,372.5 | 1,372.5 | 1,340 | 1,340 | -12.5 | -0.9% | 67,400 |
| 2005/10/06 | 1,387.5 | 1,390 | 1,352.5 | 1,352.5 | -32.5 | -2.3% | 86,000 |
| 2005/10/05 | 1,395 | 1,395 | 1,380 | 1,385 | +7.5 | +0.5% | 51,400 |
| 2005/10/04 | 1,370 | 1,385 | 1,370 | 1,377.5 | +2.5 | +0.2% | 53,200 |
| 2005/10/03 | 1,370 | 1,387.5 | 1,365 | 1,375 | -2.5 | -0.2% | 53,200 |
| 2005/09/30 | 1,395 | 1,395 | 1,370 | 1,377.5 | -20 | -1.4% | 52,600 |
| 2005/09/29 | 1,410 | 1,410 | 1,387.5 | 1,397.5 | -7.5 | -0.5% | 64,400 |
| 2005/09/28 | 1,417.5 | 1,417.5 | 1,387.5 | 1,405 | -2.5 | -0.2% | 39,800 |
| 2005/09/27 | 1,422.5 | 1,427.5 | 1,407.5 | 1,407.5 | -15 | -1.1% | 61,400 |
| 2005/09/26 | 1,420 | 1,425 | 1,407.5 | 1,422.5 | +20 | +1.4% | 57,600 |
| 2005/09/22 | 1,415 | 1,422.5 | 1,400 | 1,402.5 | -20 | -1.4% | 79,600 |
| 2005/09/21 | 1,447.5 | 1,447.5 | 1,422.5 | 1,422.5 | -20 | -1.4% | 59,000 |
| 2005/09/20 | 1,445 | 1,450 | 1,430 | 1,442.5 | +5 | +0.3% | 178,000 |
| 2005/09/16 | 1,430 | 1,442.5 | 1,420 | 1,437.5 | +7.5 | +0.5% | 191,200 |
| 2005/09/15 | 1,427.5 | 1,447.5 | 1,415 | 1,430 | -37.5 | -2.6% | 354,600 |
| 2005/09/14 | 1,467.5 | 1,482.5 | 1,462.5 | 1,467.5 | +17.5 | +1.2% | 64,200 |
| 2005/09/13 | 1,445 | 1,452.5 | 1,432.5 | 1,450 | ±0 | ±0% | 37,000 |
4651～
4700
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
