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 |
|---|---|---|---|---|---|---|---|
| 2006/03/08 | 1,580 | 1,580 | 1,550 | 1,550 | -20 | -1.3% | 63,800 |
| 2006/03/07 | 1,565 | 1,585 | 1,540 | 1,570 | +30 | +1.9% | 40,400 |
| 2006/03/06 | 1,555 | 1,590 | 1,530 | 1,540 | -25 | -1.6% | 140,400 |
| 2006/03/03 | 1,550 | 1,585 | 1,550 | 1,565 | ±0 | ±0% | 87,800 |
| 2006/03/02 | 1,590 | 1,590 | 1,550 | 1,565 | ±0 | ±0% | 241,800 |
| 2006/03/01 | 1,620 | 1,660 | 1,535 | 1,565 | -50 | -3.1% | 450,600 |
| 2006/02/28 | 1,675 | 1,685 | 1,610 | 1,615 | -100 | -5.8% | 164,400 |
| 2006/02/27 | 1,760 | 1,780 | 1,710 | 1,715 | -45 | -2.6% | 40,600 |
| 2006/02/24 | 1,735 | 1,770 | 1,715 | 1,760 | +20 | +1.1% | 69,400 |
| 2006/02/23 | 1,680 | 1,750 | 1,670 | 1,740 | +80 | +4.8% | 81,800 |
| 2006/02/22 | 1,615 | 1,775 | 1,605 | 1,660 | +120 | +7.8% | 149,600 |
| 2006/02/21 | 1,515 | 1,610 | 1,515 | 1,540 | -50 | -3.1% | 174,600 |
| 2006/02/20 | 1,650 | 1,675 | 1,570 | 1,590 | -95 | -5.6% | 172,000 |
| 2006/02/17 | 1,695 | 1,750 | 1,650 | 1,685 | -35 | -2% | 100,600 |
| 2006/02/16 | 1,765 | 1,765 | 1,695 | 1,720 | -45 | -2.5% | 83,600 |
| 2006/02/15 | 1,780 | 1,790 | 1,665 | 1,765 | -55 | -3% | 287,600 |
| 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 |
4751～
4800
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
