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 |
|---|---|---|---|---|---|---|---|
| 2006/05/23 | 1,700 | 1,720 | 1,585 | 1,655 | -5 | -0.3% | 117,800 |
| 2006/05/22 | 1,625 | 1,715 | 1,610 | 1,660 | +15 | +0.9% | 103,600 |
| 2006/05/19 | 1,650 | 1,660 | 1,625 | 1,645 | -15 | -0.9% | 65,000 |
| 2006/05/18 | 1,635 | 1,665 | 1,610 | 1,660 | ±0 | ±0% | 39,000 |
| 2006/05/17 | 1,660 | 1,695 | 1,625 | 1,660 | +25 | +1.5% | 41,600 |
| 2006/05/16 | 1,675 | 1,675 | 1,625 | 1,635 | +35 | +2.2% | 38,200 |
| 2006/05/15 | 1,610 | 1,615 | 1,595 | 1,600 | -20 | -1.2% | 13,600 |
| 2006/05/12 | 1,650 | 1,650 | 1,610 | 1,620 | -30 | -1.8% | 38,200 |
| 2006/05/11 | 1,645 | 1,675 | 1,630 | 1,650 | +25 | +1.5% | 59,200 |
| 2006/05/10 | 1,615 | 1,625 | 1,575 | 1,625 | +15 | +0.9% | 115,000 |
| 2006/05/09 | 1,655 | 1,680 | 1,600 | 1,610 | -55 | -3.3% | 60,200 |
| 2006/05/08 | 1,720 | 1,720 | 1,665 | 1,665 | -55 | -3.2% | 35,600 |
| 2006/05/02 | 1,700 | 1,725 | 1,655 | 1,720 | +35 | +2.1% | 53,600 |
| 2006/05/01 | 1,705 | 1,715 | 1,670 | 1,685 | -45 | -2.6% | 30,600 |
| 2006/04/28 | 1,675 | 1,735 | 1,660 | 1,730 | +5 | +0.3% | 70,200 |
| 2006/04/27 | 1,785 | 1,785 | 1,720 | 1,725 | -80 | -4.4% | 52,800 |
| 2006/04/26 | 1,800 | 1,840 | 1,780 | 1,805 | +30 | +1.7% | 69,000 |
| 2006/04/25 | 1,780 | 1,795 | 1,760 | 1,775 | -5 | -0.3% | 51,000 |
| 2006/04/24 | 1,800 | 1,800 | 1,755 | 1,780 | -70 | -3.8% | 158,600 |
| 2006/04/21 | 1,860 | 1,860 | 1,835 | 1,850 | -5 | -0.3% | 107,600 |
| 2006/04/20 | 1,875 | 1,875 | 1,830 | 1,855 | +5 | +0.3% | 56,200 |
| 2006/04/19 | 1,850 | 1,865 | 1,845 | 1,850 | +10 | +0.5% | 72,600 |
| 2006/04/18 | 1,830 | 1,845 | 1,825 | 1,840 | -15 | -0.8% | 68,400 |
| 2006/04/17 | 1,850 | 1,855 | 1,830 | 1,855 | +25 | +1.4% | 58,400 |
| 2006/04/14 | 1,835 | 1,865 | 1,825 | 1,830 | ±0 | ±0% | 46,400 |
| 2006/04/13 | 1,875 | 1,875 | 1,825 | 1,830 | +5 | +0.3% | 70,400 |
| 2006/04/12 | 1,835 | 1,845 | 1,820 | 1,825 | -60 | -3.2% | 48,600 |
| 2006/04/11 | 1,885 | 1,885 | 1,855 | 1,885 | +20 | +1.1% | 120,600 |
| 2006/04/10 | 1,850 | 1,895 | 1,845 | 1,865 | +40 | +2.2% | 285,000 |
| 2006/04/07 | 1,790 | 1,825 | 1,790 | 1,825 | +35 | +2% | 39,400 |
| 2006/04/06 | 1,800 | 1,805 | 1,790 | 1,790 | ±0 | ±0% | 57,200 |
| 2006/04/05 | 1,785 | 1,830 | 1,775 | 1,790 | +5 | +0.3% | 69,200 |
| 2006/04/04 | 1,780 | 1,795 | 1,770 | 1,785 | -15 | -0.8% | 57,200 |
| 2006/04/03 | 1,790 | 1,815 | 1,765 | 1,800 | +25 | +1.4% | 70,600 |
| 2006/03/31 | 1,780 | 1,795 | 1,755 | 1,775 | -5 | -0.3% | 63,600 |
| 2006/03/30 | 1,750 | 1,780 | 1,745 | 1,780 | +40 | +2.3% | 111,800 |
| 2006/03/29 | 1,705 | 1,750 | 1,705 | 1,740 | +30 | +1.8% | 49,800 |
| 2006/03/28 | 1,730 | 1,735 | 1,700 | 1,710 | -55 | -3.1% | 54,800 |
| 2006/03/27 | 1,760 | 1,775 | 1,730 | 1,765 | +5 | +0.3% | 55,800 |
| 2006/03/24 | 1,740 | 1,760 | 1,695 | 1,760 | +20 | +1.1% | 169,200 |
| 2006/03/23 | 1,745 | 1,755 | 1,730 | 1,740 | -5 | -0.3% | 78,200 |
| 2006/03/22 | 1,730 | 1,745 | 1,725 | 1,745 | +25 | +1.5% | 32,200 |
| 2006/03/20 | 1,725 | 1,730 | 1,705 | 1,720 | +5 | +0.3% | 44,400 |
| 2006/03/17 | 1,680 | 1,715 | 1,680 | 1,715 | +10 | +0.6% | 45,000 |
| 2006/03/16 | 1,710 | 1,725 | 1,655 | 1,705 | -20 | -1.2% | 49,600 |
| 2006/03/15 | 1,675 | 1,725 | 1,670 | 1,725 | +60 | +3.6% | 104,200 |
| 2006/03/14 | 1,660 | 1,675 | 1,625 | 1,665 | +10 | +0.6% | 48,000 |
| 2006/03/13 | 1,680 | 1,695 | 1,645 | 1,655 | +25 | +1.5% | 91,200 |
| 2006/03/10 | 1,665 | 1,670 | 1,620 | 1,630 | -10 | -0.6% | 69,200 |
| 2006/03/09 | 1,575 | 1,640 | 1,570 | 1,640 | +90 | +5.8% | 91,600 |
4701～
4750
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
