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 |
|---|---|---|---|---|---|---|---|
| 2006/01/19 | 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 |
| 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 |
4751～
4800
件表示中 / 6511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 | +6.0% | +3.8% | 3.11% | 14.54倍 | 1.92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 |
| ウイングアーク | 400,000円 | +5.6% | +7.8% | 2.60% | 21.74倍 | 3.31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％ |
| カバー | 210,000円 | +21.0% | +3.0% | 0.00% | 24.19倍 | 8.14倍 |
|
Ｖチューバー事務所「ホロライブプロダクション」を運営。グッズ販売とライセンスが収益柱 |
| ソフトバンク１ Ｐ | 376,500円 | - | - | 2.66% | - | - |
|
- |
| ＰＫＳＨＡ | 338,000円 | +18.4% | +0.2% | 0.00% | 40.33倍 | 3.07倍 |
|
深層学習などＡＩアルゴリズム開発から出発。対話自動化機能など汎用化しＳａａＳ型で提供 |
市場注目の銘柄
チャート関連のコラム
