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 |
|---|---|---|---|---|---|---|---|
| 2005/04/20 | 1,445 | 1,445 | 1,400 | 1,420 | +27.5 | +2% | 25,200 |
| 2005/04/19 | 1,402.5 | 1,422.5 | 1,390 | 1,392.5 | +10 | +0.7% | 19,800 |
| 2005/04/18 | 1,452.5 | 1,470 | 1,370 | 1,382.5 | -107.5 | -7.2% | 28,800 |
| 2005/04/15 | 1,485 | 1,490 | 1,460 | 1,490 | ±0 | ±0% | 12,400 |
| 2005/04/14 | 1,475 | 1,490 | 1,475 | 1,490 | +2.5 | +0.2% | 10,000 |
| 2005/04/13 | 1,510 | 1,510 | 1,475 | 1,487.5 | -2.5 | -0.2% | 10,400 |
| 2005/04/12 | 1,497.5 | 1,505 | 1,490 | 1,490 | -55 | -3.6% | 23,200 |
| 2005/04/11 | 1,540 | 1,545 | 1,492.5 | 1,545 | -5 | -0.3% | 8,800 |
| 2005/04/08 | 1,465 | 1,550 | 1,460 | 1,550 | +72.5 | +4.9% | 43,200 |
| 2005/04/07 | 1,467.5 | 1,485 | 1,467.5 | 1,477.5 | -12.5 | -0.8% | 32,200 |
| 2005/04/06 | 1,510 | 1,525 | 1,487.5 | 1,490 | -40 | -2.6% | 38,000 |
| 2005/04/05 | 1,565 | 1,565 | 1,520 | 1,530 | -35 | -2.2% | 8,200 |
| 2005/04/04 | 1,525 | 1,565 | 1,525 | 1,565 | -10 | -0.6% | 6,200 |
| 2005/04/01 | 1,560 | 1,575 | 1,530 | 1,575 | ±0 | ±0% | 12,800 |
| 2005/03/31 | 1,510 | 1,575 | 1,490 | 1,575 | +60 | +4% | 67,600 |
| 2005/03/30 | 1,440 | 1,515 | 1,432.5 | 1,515 | +70 | +4.8% | 24,400 |
| 2005/03/29 | 1,500 | 1,500 | 1,420 | 1,445 | -52.5 | -3.5% | 31,800 |
| 2005/03/28 | 1,520 | 1,525 | 1,497.5 | 1,497.5 | +2.5 | +0.2% | 43,200 |
| 2005/03/25 | 1,477.5 | 1,500 | 1,447.5 | 1,495 | +37.5 | +2.6% | 30,800 |
| 2005/03/24 | 1,452.5 | 1,472.5 | 1,452.5 | 1,457.5 | -2.5 | -0.2% | 33,800 |
| 2005/03/23 | 1,495 | 1,495 | 1,450 | 1,460 | -50 | -3.3% | 60,600 |
| 2005/03/22 | 1,550 | 1,550 | 1,510 | 1,510 | -30 | -1.9% | 35,400 |
| 2005/03/18 | 1,560 | 1,560 | 1,530 | 1,540 | -30 | -1.9% | 23,000 |
| 2005/03/17 | 1,555 | 1,570 | 1,462.5 | 1,570 | ±0 | ±0% | 79,600 |
| 2005/03/16 | 1,575 | 1,575 | 1,550 | 1,570 | -5 | -0.3% | 15,400 |
| 2005/03/15 | 1,595 | 1,600 | 1,575 | 1,575 | -20 | -1.3% | 20,200 |
| 2005/03/14 | 1,570 | 1,625 | 1,570 | 1,595 | +20 | +1.3% | 46,800 |
| 2005/03/11 | 1,605 | 1,605 | 1,575 | 1,575 | -25 | -1.6% | 46,000 |
| 2005/03/10 | 1,545 | 1,600 | 1,535 | 1,600 | +30 | +1.9% | 30,000 |
| 2005/03/09 | 1,550 | 1,575 | 1,540 | 1,570 | +15 | +1% | 56,600 |
| 2005/03/08 | 1,585 | 1,595 | 1,555 | 1,555 | -60 | -3.7% | 43,600 |
| 2005/03/07 | 1,605 | 1,640 | 1,595 | 1,615 | +20 | +1.3% | 64,400 |
| 2005/03/04 | 1,600 | 1,620 | 1,590 | 1,595 | -20 | -1.2% | 53,400 |
| 2005/03/03 | 1,640 | 1,640 | 1,575 | 1,615 | -35 | -2.1% | 130,000 |
| 2005/03/02 | 1,660 | 1,665 | 1,620 | 1,650 | -45 | -2.7% | 118,000 |
| 2005/03/01 | 1,670 | 1,695 | 1,640 | 1,695 | ±0 | ±0% | 273,000 |
| 2005/02/28 | 1,665 | 1,695 | 1,640 | 1,695 | +30 | +1.8% | 539,800 |
| 2005/02/25 | 1,680 | 1,680 | 1,665 | 1,665 | -15 | -0.9% | 136,600 |
| 2005/02/24 | 1,670 | 1,680 | 1,650 | 1,680 | +10 | +0.6% | 96,600 |
| 2005/02/23 | 1,650 | 1,675 | 1,650 | 1,670 | +20 | +1.2% | 89,000 |
| 2005/02/22 | 1,610 | 1,665 | 1,565 | 1,650 | +40 | +2.5% | 179,200 |
| 2005/02/21 | 1,585 | 1,615 | 1,560 | 1,610 | +75 | +4.9% | 247,800 |
| 2005/02/18 | 1,530 | 1,550 | 1,530 | 1,535 | +15 | +1% | 34,800 |
| 2005/02/17 | 1,525 | 1,530 | 1,510 | 1,520 | -10 | -0.7% | 19,800 |
| 2005/02/16 | 1,535 | 1,535 | 1,525 | 1,530 | ±0 | ±0% | 24,600 |
| 2005/02/15 | 1,525 | 1,535 | 1,510 | 1,530 | -5 | -0.3% | 40,600 |
| 2005/02/14 | 1,545 | 1,550 | 1,530 | 1,535 | -5 | -0.3% | 25,000 |
| 2005/02/10 | 1,540 | 1,550 | 1,535 | 1,540 | +10 | +0.7% | 30,200 |
| 2005/02/09 | 1,525 | 1,540 | 1,525 | 1,530 | +5 | +0.3% | 22,000 |
| 2005/02/08 | 1,515 | 1,540 | 1,500 | 1,525 | -5 | -0.3% | 38,400 |
4901～
4950
件表示中 / 6479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 | 501,000円 | +5.2% | +3.2% | 2.00% | 16.10倍 | 1.99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 |
| Ａｐｐｉｅｒ | 128,900円 | +33.5% | +84.3% | 0.17% | 36.66倍 | 3.82倍 |
|
販促分野でＡＩ活用したサービスを開発・提供。台湾発企業。顧客は日本を軸に海外展開積極的 |
| ソフトバンク１ Ｐ | 380,600円 | - | - | 2.63% | - | - |
|
- |
| テレ東ＨＤ | 392,000円 | +3.0% | -22.9% | 2.30% | 20.14倍 | 1.06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 |
| メドレー | 328,500円 | +35.8% | +5.4% | 0.00% | 34.18倍 | 5.24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 |
市場注目の銘柄
チャート関連のコラム
