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 |
|---|---|---|---|---|---|---|---|
| 2023/01/25 | 3,745 | 3,790 | 3,720 | 3,760 | -35 | -0.9% | 28,700 |
| 2023/01/24 | 3,780 | 3,815 | 3,745 | 3,795 | +50 | +1.3% | 29,700 |
| 2023/01/23 | 3,685 | 3,765 | 3,685 | 3,745 | +120 | +3.3% | 25,000 |
| 2023/01/20 | 3,650 | 3,650 | 3,610 | 3,625 | -35 | -1% | 9,300 |
| 2023/01/19 | 3,710 | 3,710 | 3,645 | 3,660 | -20 | -0.5% | 9,200 |
| 2023/01/18 | 3,600 | 3,775 | 3,575 | 3,680 | +125 | +3.5% | 18,700 |
| 2023/01/17 | 3,620 | 3,630 | 3,540 | 3,555 | -20 | -0.6% | 19,400 |
| 2023/01/16 | 3,575 | 3,615 | 3,540 | 3,575 | -45 | -1.2% | 20,300 |
| 2023/01/13 | 3,640 | 3,695 | 3,605 | 3,620 | -45 | -1.2% | 21,400 |
| 2023/01/12 | 3,650 | 3,685 | 3,610 | 3,665 | +25 | +0.7% | 12,100 |
| 2023/01/11 | 3,560 | 3,665 | 3,560 | 3,640 | +90 | +2.5% | 22,100 |
| 2023/01/10 | 3,590 | 3,615 | 3,540 | 3,550 | -40 | -1.1% | 19,600 |
| 2023/01/06 | 3,595 | 3,615 | 3,565 | 3,590 | -25 | -0.7% | 10,000 |
| 2023/01/05 | 3,675 | 3,675 | 3,570 | 3,615 | -95 | -2.6% | 17,700 |
| 2023/01/04 | 3,685 | 3,730 | 3,660 | 3,710 | -10 | -0.3% | 22,800 |
| 2022/12/30 | 3,805 | 3,860 | 3,720 | 3,720 | -85 | -2.2% | 23,400 |
| 2022/12/29 | 3,655 | 3,825 | 3,630 | 3,805 | +120 | +3.3% | 49,500 |
| 2022/12/28 | 3,775 | 3,775 | 3,645 | 3,685 | -90 | -2.4% | 26,000 |
| 2022/12/27 | 3,765 | 3,795 | 3,750 | 3,775 | +10 | +0.3% | 17,400 |
| 2022/12/26 | 3,760 | 3,765 | 3,715 | 3,765 | ±0 | ±0% | 17,500 |
| 2022/12/23 | 3,755 | 3,850 | 3,755 | 3,765 | -20 | -0.5% | 47,800 |
| 2022/12/22 | 3,755 | 3,830 | 3,730 | 3,785 | +30 | +0.8% | 49,100 |
| 2022/12/21 | 3,785 | 3,825 | 3,665 | 3,755 | -70 | -1.8% | 65,200 |
| 2022/12/20 | 3,835 | 3,930 | 3,765 | 3,825 | -10 | -0.3% | 67,100 |
| 2022/12/19 | 3,700 | 3,850 | 3,700 | 3,835 | +95 | +2.5% | 36,800 |
| 2022/12/16 | 3,680 | 3,765 | 3,665 | 3,740 | +20 | +0.5% | 43,800 |
| 2022/12/15 | 3,690 | 3,740 | 3,685 | 3,720 | +30 | +0.8% | 13,000 |
| 2022/12/14 | 3,720 | 3,720 | 3,625 | 3,690 | +10 | +0.3% | 25,000 |
| 2022/12/13 | 3,655 | 3,705 | 3,645 | 3,680 | +70 | +1.9% | 29,900 |
| 2022/12/12 | 3,590 | 3,645 | 3,585 | 3,610 | +25 | +0.7% | 16,600 |
| 2022/12/09 | 3,550 | 3,605 | 3,530 | 3,585 | +25 | +0.7% | 31,500 |
| 2022/12/08 | 3,610 | 3,610 | 3,515 | 3,560 | -50 | -1.4% | 32,200 |
| 2022/12/07 | 3,560 | 3,630 | 3,540 | 3,610 | +25 | +0.7% | 23,000 |
| 2022/12/06 | 3,600 | 3,615 | 3,535 | 3,585 | -20 | -0.6% | 30,800 |
| 2022/12/05 | 3,650 | 3,650 | 3,585 | 3,605 | -55 | -1.5% | 23,600 |
| 2022/12/02 | 3,725 | 3,725 | 3,635 | 3,660 | -85 | -2.3% | 31,500 |
| 2022/12/01 | 3,800 | 3,825 | 3,735 | 3,745 | -55 | -1.4% | 22,500 |
| 2022/11/30 | 3,765 | 3,825 | 3,765 | 3,800 | +15 | +0.4% | 23,500 |
| 2022/11/29 | 3,745 | 3,800 | 3,710 | 3,785 | ±0 | ±0% | 22,700 |
| 2022/11/28 | 3,835 | 3,835 | 3,730 | 3,785 | -25 | -0.7% | 24,400 |
| 2022/11/25 | 3,850 | 3,895 | 3,795 | 3,810 | +5 | +0.1% | 38,000 |
| 2022/11/24 | 3,725 | 3,830 | 3,725 | 3,805 | +115 | +3.1% | 41,600 |
| 2022/11/22 | 3,645 | 3,705 | 3,630 | 3,690 | +45 | +1.2% | 32,800 |
| 2022/11/21 | 3,635 | 3,650 | 3,615 | 3,645 | +10 | +0.3% | 21,400 |
| 2022/11/18 | 3,715 | 3,715 | 3,620 | 3,635 | -35 | -1% | 23,000 |
| 2022/11/17 | 3,640 | 3,685 | 3,640 | 3,670 | +5 | +0.1% | 19,000 |
| 2022/11/16 | 3,605 | 3,675 | 3,585 | 3,665 | +40 | +1.1% | 22,800 |
| 2022/11/15 | 3,650 | 3,715 | 3,625 | 3,625 | -25 | -0.7% | 18,100 |
| 2022/11/14 | 3,705 | 3,705 | 3,650 | 3,650 | -80 | -2.1% | 15,700 |
| 2022/11/11 | 3,695 | 3,730 | 3,685 | 3,730 | +130 | +3.6% | 26,400 |
451～
500
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
