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 |
|---|---|---|---|---|---|---|---|
| 2006/02/14 | 1,850 | 1,855 | 1,700 | 1,820 | -75 | -4% | 51,000 |
| 2006/02/13 | 1,900 | 1,905 | 1,875 | 1,895 | ±0 | ±0% | 121,200 |
| 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 |
4701～
4750
件表示中 / 6479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 | 501,000円 | +5.2% | +3.2% | 2.00% | 16.10倍 | 1.99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 |
| Ａｐｐｉｅｒ | 128,900円 | +33.5% | +84.3% | 0.17% | 36.66倍 | 3.82倍 |
|
販促分野でＡＩ活用したサービスを開発・提供。台湾発企業。顧客は日本を軸に海外展開積極的 |
| ソフトバンク１ Ｐ | 380,600円 | - | - | 2.63% | - | - |
|
- |
| テレ東ＨＤ | 392,000円 | +3.0% | -22.9% | 2.30% | 20.14倍 | 1.06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 |
| メドレー | 328,500円 | +35.8% | +5.4% | 0.00% | 34.18倍 | 5.24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 |
市場注目の銘柄
チャート関連のコラム
