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 |
|---|---|---|---|---|---|---|---|
| 2005/12/22 | 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 |
| 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 |
4801～
4850
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
