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 |
|---|---|---|---|---|---|---|---|
| 2005/02/03 | 1,525 | 1,585 | 1,525 | 1,565 | +40 | +2.6% | 105,400 |
| 2005/02/02 | 1,540 | 1,545 | 1,525 | 1,525 | -20 | -1.3% | 20,000 |
| 2005/02/01 | 1,550 | 1,550 | 1,530 | 1,545 | -5 | -0.3% | 27,800 |
| 2005/01/31 | 1,530 | 1,550 | 1,515 | 1,550 | +20 | +1.3% | 48,400 |
| 2005/01/28 | 1,505 | 1,530 | 1,505 | 1,530 | +20 | +1.3% | 53,000 |
| 2005/01/27 | 1,525 | 1,525 | 1,510 | 1,510 | -10 | -0.7% | 59,200 |
| 2005/01/26 | 1,510 | 1,520 | 1,497.5 | 1,520 | +15 | +1% | 60,600 |
| 2005/01/25 | 1,495 | 1,525 | 1,495 | 1,505 | +15 | +1% | 87,200 |
| 2005/01/24 | 1,470 | 1,490 | 1,460 | 1,490 | +30 | +2.1% | 61,800 |
| 2005/01/21 | 1,470 | 1,470 | 1,445 | 1,460 | ±0 | ±0% | 69,600 |
| 2005/01/20 | 1,452.5 | 1,475 | 1,440 | 1,460 | +27.5 | +1.9% | 50,800 |
| 2005/01/19 | 1,475 | 1,475 | 1,415 | 1,432.5 | -25 | -1.7% | 18,200 |
| 2005/01/18 | 1,462.5 | 1,487.5 | 1,457.5 | 1,457.5 | -5 | -0.3% | 15,600 |
| 2005/01/17 | 1,472.5 | 1,475 | 1,455 | 1,462.5 | -10 | -0.7% | 43,000 |
| 2005/01/14 | 1,415 | 1,472.5 | 1,415 | 1,472.5 | +17.5 | +1.2% | 86,000 |
| 2005/01/13 | 1,400 | 1,475 | 1,400 | 1,455 | +65 | +4.7% | 135,200 |
| 2005/01/12 | 1,350 | 1,390 | 1,345 | 1,390 | +50 | +3.7% | 42,000 |
| 2005/01/11 | 1,330 | 1,362.5 | 1,330 | 1,340 | +12.5 | +0.9% | 13,600 |
| 2005/01/07 | 1,327.5 | 1,335 | 1,325 | 1,327.5 | +2.5 | +0.2% | 32,800 |
| 2005/01/06 | 1,325 | 1,345 | 1,325 | 1,325 | -20 | -1.5% | 26,800 |
| 2005/01/05 | 1,345 | 1,367.5 | 1,325 | 1,345 | +20 | +1.5% | 26,600 |
| 2005/01/04 | 1,325 | 1,332.5 | 1,325 | 1,325 | ±0 | ±0% | 10,800 |
| 2004/12/30 | 1,330 | 1,375 | 1,320 | 1,325 | -22.5 | -1.7% | 16,600 |
| 2004/12/29 | 1,377.5 | 1,377.5 | 1,347.5 | 1,347.5 | -22.5 | -1.6% | 10,400 |
| 2004/12/28 | 1,365 | 1,380 | 1,360 | 1,370 | +5 | +0.4% | 10,200 |
| 2004/12/27 | 1,370 | 1,370 | 1,357.5 | 1,365 | -15 | -1.1% | 1,400 |
| 2004/12/24 | 1,380 | 1,385 | 1,380 | 1,380 | ±0 | ±0% | 20,800 |
| 2004/12/22 | 1,390 | 1,392.5 | 1,380 | 1,380 | -5 | -0.4% | 19,000 |
| 2004/12/21 | 1,375 | 1,385 | 1,375 | 1,385 | +10 | +0.7% | 23,400 |
| 2004/12/20 | 1,375 | 1,375 | 1,370 | 1,375 | +7.5 | +0.5% | 28,200 |
| 2004/12/17 | 1,367.5 | 1,367.5 | 1,355 | 1,367.5 | ±0 | ±0% | 16,200 |
| 2004/12/16 | 1,345 | 1,367.5 | 1,345 | 1,367.5 | +35 | +2.6% | 46,400 |
| 2004/12/15 | 1,325 | 1,345 | 1,325 | 1,332.5 | +2.5 | +0.2% | 18,000 |
| 2004/12/14 | 1,325 | 1,347.5 | 1,325 | 1,330 | -27.5 | -2% | 8,800 |
| 2004/12/13 | 1,365 | 1,365 | 1,340 | 1,357.5 | -12.5 | -0.9% | 4,400 |
| 2004/12/10 | 1,362.5 | 1,370 | 1,340 | 1,370 | +5 | +0.4% | 7,600 |
| 2004/12/09 | 1,325 | 1,365 | 1,325 | 1,365 | +30 | +2.2% | 45,000 |
| 2004/12/08 | 1,340 | 1,340 | 1,310 | 1,335 | -15 | -1.1% | 24,400 |
| 2004/12/07 | 1,350 | 1,350 | 1,325 | 1,350 | ±0 | ±0% | 15,600 |
| 2004/12/06 | 1,365 | 1,365 | 1,342.5 | 1,350 | -15 | -1.1% | 12,200 |
| 2004/12/03 | 1,362.5 | 1,367.5 | 1,345 | 1,365 | ±0 | ±0% | 12,600 |
| 2004/12/02 | 1,385 | 1,385 | 1,350 | 1,365 | -15 | -1.1% | 26,400 |
| 2004/12/01 | 1,375 | 1,380 | 1,367.5 | 1,380 | +5 | +0.4% | 50,000 |
| 2004/11/30 | 1,347.5 | 1,390 | 1,347.5 | 1,375 | +40 | +3% | 164,800 |
| 2004/11/29 | 1,320 | 1,350 | 1,255 | 1,335 | +35 | +2.7% | 32,400 |
| 2004/11/26 | 1,312.5 | 1,312.5 | 1,300 | 1,300 | -15 | -1.1% | 8,400 |
| 2004/11/25 | 1,252.5 | 1,350 | 1,252.5 | 1,315 | -50 | -3.7% | 69,400 |
| 2004/11/24 | 1,225 | 1,365 | 1,207.5 | 1,365 | +155 | +12.8% | 83,200 |
| 2004/11/22 | 1,217.5 | 1,225 | 1,205 | 1,210 | -15 | -1.2% | 15,200 |
| 2004/11/19 | 1,235 | 1,235 | 1,212.5 | 1,225 | +5 | +0.4% | 6,800 |
4851～
4900
件表示中 / 6377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 | +5.2% | +3.2% | 1.95% | 16.52倍 | 2.04倍 |
|
ＣＡＤ、ＣＡＥ中心に設計・解析支援サービス提供。自動車業界が過半、半導体分野にも強み |
| メドレー | 434,000円 | +43.2% | +18.2% | 0.00% | 47.00倍 | 7.25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 |
| ＡＮＹＣＯＬＯＲ | 214,600円 | +21.9% | +19.9% | 3.03% | 12.58倍 | 6.61倍 |
|
ライブ配信などを行うＶチューバーグループ「にじさんじ」を運営。グッズ販売が収益柱 |
| ソフトバンク１ Ｐ | 382,800円 | - | - | 2.61% | - | - |
|
- |
| ウイングアーク | 322,500円 | +7.2% | +9.5% | 2.60% | 19.18倍 | 2.70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％ |
市場注目の銘柄
チャート関連のコラム
