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 |
|---|---|---|---|---|---|---|---|
| 2005/11/02 | 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 |
| 2005/10/11 | 1,340 | 1,362.5 | 1,340 | 1,352.5 | +12.5 | +0.9% | 43,200 |
| 2005/10/07 | 1,372.5 | 1,372.5 | 1,340 | 1,340 | -12.5 | -0.9% | 67,400 |
| 2005/10/06 | 1,387.5 | 1,390 | 1,352.5 | 1,352.5 | -32.5 | -2.3% | 86,000 |
| 2005/10/05 | 1,395 | 1,395 | 1,380 | 1,385 | +7.5 | +0.5% | 51,400 |
| 2005/10/04 | 1,370 | 1,385 | 1,370 | 1,377.5 | +2.5 | +0.2% | 53,200 |
| 2005/10/03 | 1,370 | 1,387.5 | 1,365 | 1,375 | -2.5 | -0.2% | 53,200 |
| 2005/09/30 | 1,395 | 1,395 | 1,370 | 1,377.5 | -20 | -1.4% | 52,600 |
| 2005/09/29 | 1,410 | 1,410 | 1,387.5 | 1,397.5 | -7.5 | -0.5% | 64,400 |
| 2005/09/28 | 1,417.5 | 1,417.5 | 1,387.5 | 1,405 | -2.5 | -0.2% | 39,800 |
| 2005/09/27 | 1,422.5 | 1,427.5 | 1,407.5 | 1,407.5 | -15 | -1.1% | 61,400 |
| 2005/09/26 | 1,420 | 1,425 | 1,407.5 | 1,422.5 | +20 | +1.4% | 57,600 |
| 2005/09/22 | 1,415 | 1,422.5 | 1,400 | 1,402.5 | -20 | -1.4% | 79,600 |
| 2005/09/21 | 1,447.5 | 1,447.5 | 1,422.5 | 1,422.5 | -20 | -1.4% | 59,000 |
| 2005/09/20 | 1,445 | 1,450 | 1,430 | 1,442.5 | +5 | +0.3% | 178,000 |
| 2005/09/16 | 1,430 | 1,442.5 | 1,420 | 1,437.5 | +7.5 | +0.5% | 191,200 |
| 2005/09/15 | 1,427.5 | 1,447.5 | 1,415 | 1,430 | -37.5 | -2.6% | 354,600 |
| 2005/09/14 | 1,467.5 | 1,482.5 | 1,462.5 | 1,467.5 | +17.5 | +1.2% | 64,200 |
| 2005/09/13 | 1,445 | 1,452.5 | 1,432.5 | 1,450 | ±0 | ±0% | 37,000 |
| 2005/09/12 | 1,470 | 1,470 | 1,430 | 1,450 | ±0 | ±0% | 35,000 |
| 2005/09/09 | 1,457.5 | 1,457.5 | 1,422.5 | 1,450 | +32.5 | +2.3% | 86,800 |
| 2005/09/08 | 1,412.5 | 1,432.5 | 1,407.5 | 1,417.5 | -5 | -0.4% | 87,200 |
| 2005/09/07 | 1,435 | 1,452.5 | 1,415 | 1,422.5 | -2.5 | -0.2% | 143,200 |
| 2005/09/06 | 1,467.5 | 1,467.5 | 1,425 | 1,425 | -40 | -2.7% | 44,800 |
| 2005/09/05 | 1,475 | 1,475 | 1,440 | 1,465 | +35 | +2.4% | 24,200 |
| 2005/09/02 | 1,440 | 1,447.5 | 1,430 | 1,430 | -25 | -1.7% | 7,200 |
| 2005/09/01 | 1,472.5 | 1,472.5 | 1,437.5 | 1,455 | -20 | -1.4% | 39,600 |
| 2005/08/31 | 1,405 | 1,475 | 1,400 | 1,475 | +45 | +3.1% | 79,400 |
| 2005/08/30 | 1,435 | 1,435 | 1,420 | 1,430 | -7.5 | -0.5% | 13,800 |
| 2005/08/29 | 1,432.5 | 1,440 | 1,417.5 | 1,437.5 | -12.5 | -0.9% | 27,600 |
| 2005/08/26 | 1,470 | 1,470 | 1,440 | 1,450 | -20 | -1.4% | 56,400 |
| 2005/08/25 | 1,450 | 1,470 | 1,430 | 1,470 | -20 | -1.3% | 55,600 |
| 2005/08/24 | 1,485 | 1,492.5 | 1,480 | 1,490 | -20 | -1.3% | 42,200 |
| 2005/08/23 | 1,500 | 1,510 | 1,490 | 1,510 | +17.5 | +1.2% | 45,800 |
| 2005/08/22 | 1,497.5 | 1,497.5 | 1,480 | 1,492.5 | -5 | -0.3% | 21,600 |
4801～
4850
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
