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 |
|---|---|---|---|---|---|---|---|
| 2004/11/18 | 1,215 | 1,235 | 1,212.5 | 1,220 | +10 | +0.8% | 43,000 |
| 2004/11/17 | 1,200 | 1,210 | 1,180 | 1,210 | +30 | +2.5% | 12,000 |
| 2004/11/16 | 1,200 | 1,215 | 1,177.5 | 1,180 | -20 | -1.7% | 29,400 |
| 2004/11/15 | 1,200 | 1,215 | 1,190 | 1,200 | +50 | +4.3% | 130,200 |
| 2004/11/12 | 1,170 | 1,170 | 1,110 | 1,150 | ±0 | ±0% | 12,600 |
| 2004/11/11 | 1,177.5 | 1,180 | 1,150 | 1,150 | -25 | -2.1% | 12,800 |
| 2004/11/10 | 1,165 | 1,185 | 1,155 | 1,175 | +5 | +0.4% | 12,200 |
| 2004/11/09 | 1,175 | 1,180 | 1,170 | 1,170 | -25 | -2.1% | 10,400 |
| 2004/11/08 | 1,212.5 | 1,212.5 | 1,187.5 | 1,195 | +35 | +3% | 112,800 |
| 2004/11/05 | 1,135 | 1,160 | 1,132.5 | 1,160 | +32.5 | +2.9% | 91,200 |
| 2004/11/04 | 1,132.5 | 1,132.5 | 1,120 | 1,127.5 | -5 | -0.4% | 11,400 |
| 2004/11/02 | 1,132.5 | 1,132.5 | 1,120 | 1,132.5 | +22.5 | +2% | 11,200 |
| 2004/11/01 | 1,115 | 1,117.5 | 1,100 | 1,110 | -5 | -0.4% | 17,200 |
| 2004/10/29 | 1,135 | 1,135 | 1,110 | 1,115 | -20 | -1.8% | 7,400 |
| 2004/10/28 | 1,102.5 | 1,135 | 1,102.5 | 1,135 | +12.5 | +1.1% | 28,200 |
| 2004/10/27 | 1,122.5 | 1,122.5 | 1,105 | 1,122.5 | +42.5 | +3.9% | 26,600 |
| 2004/10/26 | 1,055 | 1,120 | 1,050 | 1,080 | +25 | +2.4% | 12,200 |
| 2004/10/25 | 1,050 | 1,055 | 1,050 | 1,055 | -10 | -0.9% | 5,200 |
| 2004/10/22 | 1,050 | 1,070 | 1,050 | 1,065 | +10 | +0.9% | 6,600 |
| 2004/10/21 | 1,050 | 1,065 | 1,050 | 1,055 | -10 | -0.9% | 4,000 |
| 2004/10/20 | 1,082.5 | 1,082.5 | 1,060 | 1,065 | -20 | -1.8% | 4,400 |
| 2004/10/19 | 1,095 | 1,095 | 1,060 | 1,085 | -20 | -1.8% | 3,200 |
| 2004/10/18 | 1,095 | 1,105 | 1,095 | 1,105 | -2.5 | -0.2% | 14,800 |
| 2004/10/15 | 1,097.5 | 1,107.5 | 1,095 | 1,107.5 | +7.5 | +0.7% | 11,800 |
| 2004/10/14 | 1,075 | 1,100 | 1,075 | 1,100 | ±0 | ±0% | 9,200 |
| 2004/10/13 | 1,115 | 1,115 | 1,095 | 1,100 | -15 | -1.3% | 11,800 |
| 2004/10/12 | 1,110 | 1,115 | 1,110 | 1,115 | +15 | +1.4% | 29,000 |
| 2004/10/08 | 1,117.5 | 1,117.5 | 1,095 | 1,100 | ±0 | ±0% | 13,600 |
| 2004/10/07 | 1,112.5 | 1,125 | 1,100 | 1,100 | -22.5 | -2% | 16,600 |
| 2004/10/06 | 1,097.5 | 1,122.5 | 1,085 | 1,122.5 | +27.5 | +2.5% | 17,400 |
| 2004/10/05 | 1,050 | 1,095 | 1,050 | 1,095 | +50 | +4.8% | 17,400 |
| 2004/10/04 | 1,050 | 1,050 | 1,040 | 1,045 | +5 | +0.5% | 19,400 |
| 2004/10/01 | 1,050 | 1,050 | 1,040 | 1,040 | ±0 | ±0% | 19,600 |
| 2004/09/30 | 1,050 | 1,050 | 1,040 | 1,040 | ±0 | ±0% | 13,400 |
| 2004/09/29 | 1,050 | 1,050 | 1,035 | 1,040 | ±0 | ±0% | 16,200 |
| 2004/09/28 | 1,050 | 1,050 | 1,025 | 1,040 | -12.5 | -1.2% | 10,800 |
| 2004/09/27 | 1,075 | 1,075 | 1,025 | 1,052.5 | -27.5 | -2.5% | 10,200 |
| 2004/09/24 | 1,102.5 | 1,102.5 | 1,055 | 1,080 | ±0 | ±0% | 18,000 |
| 2004/09/22 | 1,100 | 1,100 | 1,055 | 1,080 | -45 | -4% | 33,400 |
| 2004/09/21 | 1,140 | 1,140 | 1,100 | 1,125 | -12.5 | -1.1% | 14,400 |
| 2004/09/17 | 1,115 | 1,145 | 1,105 | 1,137.5 | +22.5 | +2% | 125,800 |
| 2004/09/16 | 1,092.5 | 1,115 | 1,060 | 1,115 | +20 | +1.8% | 93,000 |
| 2004/09/15 | 1,100 | 1,100 | 1,092.5 | 1,095 | -2.5 | -0.2% | 26,200 |
| 2004/09/14 | 1,092.5 | 1,105 | 1,090 | 1,097.5 | +2.5 | +0.2% | 57,200 |
| 2004/09/13 | 1,115 | 1,115 | 1,085 | 1,095 | -15 | -1.4% | 85,000 |
| 2004/09/10 | 1,125 | 1,130 | 1,090 | 1,110 | -25 | -2.2% | 118,200 |
| 2004/09/09 | 1,092.5 | 1,140 | 1,092.5 | 1,135 | +57.5 | +5.3% | 297,400 |
| 2004/09/08 | 1,015 | 1,080 | 1,015 | 1,077.5 | +72.5 | +7.2% | 224,200 |
| 2004/09/07 | 999 | 1,005 | 953 | 1,005 | +42.5 | +4.4% | 94,000 |
| 2004/09/06 | 950 | 962.5 | 945 | 962.5 | +17.5 | +1.9% | 31,400 |
4901～
4950
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
