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 |
|---|---|---|---|---|---|---|---|
| 2022/11/10 | 3,580 | 3,600 | 3,565 | 3,600 | -5 | -0.1% | 28,900 |
| 2022/11/09 | 3,640 | 3,640 | 3,590 | 3,605 | -35 | -1% | 26,700 |
| 2022/11/08 | 3,635 | 3,665 | 3,605 | 3,640 | +10 | +0.3% | 23,600 |
| 2022/11/07 | 3,625 | 3,650 | 3,595 | 3,630 | +25 | +0.7% | 28,800 |
| 2022/11/04 | 3,645 | 3,705 | 3,600 | 3,605 | -120 | -3.2% | 34,900 |
| 2022/11/02 | 3,685 | 3,770 | 3,680 | 3,725 | +15 | +0.4% | 40,400 |
| 2022/11/01 | 3,875 | 3,890 | 3,690 | 3,710 | -165 | -4.3% | 60,100 |
| 2022/10/31 | 3,830 | 3,975 | 3,785 | 3,875 | +70 | +1.8% | 76,200 |
| 2022/10/28 | 3,790 | 3,825 | 3,775 | 3,805 | -55 | -1.4% | 164,500 |
| 2022/10/27 | 3,845 | 3,860 | 3,795 | 3,860 | -30 | -0.8% | 45,800 |
| 2022/10/26 | 3,945 | 3,945 | 3,875 | 3,890 | +15 | +0.4% | 34,400 |
| 2022/10/25 | 3,880 | 3,880 | 3,815 | 3,875 | +35 | +0.9% | 27,900 |
| 2022/10/24 | 3,905 | 3,940 | 3,825 | 3,840 | -25 | -0.6% | 30,200 |
| 2022/10/21 | 3,890 | 3,960 | 3,860 | 3,865 | -55 | -1.4% | 31,700 |
| 2022/10/20 | 3,920 | 3,980 | 3,905 | 3,920 | -10 | -0.3% | 30,400 |
| 2022/10/19 | 3,880 | 3,965 | 3,860 | 3,930 | +50 | +1.3% | 30,600 |
| 2022/10/18 | 3,870 | 3,895 | 3,825 | 3,880 | +80 | +2.1% | 23,300 |
| 2022/10/17 | 3,750 | 3,830 | 3,735 | 3,800 | +5 | +0.1% | 24,900 |
| 2022/10/14 | 3,745 | 3,815 | 3,725 | 3,795 | +150 | +4.1% | 34,700 |
| 2022/10/13 | 3,645 | 3,655 | 3,620 | 3,645 | -40 | -1.1% | 31,100 |
| 2022/10/12 | 3,650 | 3,700 | 3,645 | 3,685 | +15 | +0.4% | 29,700 |
| 2022/10/11 | 3,740 | 3,740 | 3,665 | 3,670 | -115 | -3% | 25,900 |
| 2022/10/07 | 3,750 | 3,800 | 3,740 | 3,785 | -30 | -0.8% | 21,100 |
| 2022/10/06 | 3,795 | 3,850 | 3,795 | 3,815 | +15 | +0.4% | 23,100 |
| 2022/10/05 | 3,785 | 3,800 | 3,730 | 3,800 | +85 | +2.3% | 38,900 |
| 2022/10/04 | 3,650 | 3,750 | 3,650 | 3,715 | +130 | +3.6% | 31,700 |
| 2022/10/03 | 3,545 | 3,585 | 3,515 | 3,585 | -30 | -0.8% | 37,600 |
| 2022/09/30 | 3,695 | 3,710 | 3,605 | 3,615 | -150 | -4% | 42,800 |
| 2022/09/29 | 3,715 | 3,790 | 3,690 | 3,765 | +65 | +1.8% | 30,300 |
| 2022/09/28 | 3,680 | 3,715 | 3,650 | 3,700 | +5 | +0.1% | 44,800 |
| 2022/09/27 | 3,750 | 3,765 | 3,685 | 3,695 | -30 | -0.8% | 33,600 |
| 2022/09/26 | 3,700 | 3,745 | 3,690 | 3,725 | -60 | -1.6% | 36,400 |
| 2022/09/22 | 3,785 | 3,820 | 3,765 | 3,785 | -60 | -1.6% | 25,900 |
| 2022/09/21 | 3,885 | 3,885 | 3,805 | 3,845 | -95 | -2.4% | 30,700 |
| 2022/09/20 | 3,905 | 3,965 | 3,905 | 3,940 | +85 | +2.2% | 21,200 |
| 2022/09/16 | 3,880 | 3,915 | 3,830 | 3,855 | -35 | -0.9% | 42,300 |
| 2022/09/15 | 3,880 | 3,915 | 3,825 | 3,890 | +10 | +0.3% | 26,300 |
| 2022/09/14 | 3,920 | 3,935 | 3,880 | 3,880 | -110 | -2.8% | 31,400 |
| 2022/09/13 | 4,050 | 4,050 | 3,985 | 3,990 | +5 | +0.1% | 20,700 |
| 2022/09/12 | 3,980 | 4,000 | 3,955 | 3,985 | +5 | +0.1% | 12,200 |
| 2022/09/09 | 3,945 | 4,000 | 3,940 | 3,980 | +10 | +0.3% | 37,800 |
| 2022/09/08 | 3,915 | 3,990 | 3,910 | 3,970 | +85 | +2.2% | 32,500 |
| 2022/09/07 | 3,870 | 3,895 | 3,825 | 3,885 | +40 | +1% | 24,400 |
| 2022/09/06 | 3,895 | 3,900 | 3,820 | 3,845 | -65 | -1.7% | 32,000 |
| 2022/09/05 | 3,895 | 3,925 | 3,810 | 3,910 | -10 | -0.3% | 33,700 |
| 2022/09/02 | 3,970 | 3,995 | 3,875 | 3,920 | +90 | +2.3% | 76,500 |
| 2022/09/01 | 3,885 | 3,890 | 3,805 | 3,830 | -55 | -1.4% | 44,000 |
| 2022/08/31 | 3,865 | 3,925 | 3,835 | 3,885 | -15 | -0.4% | 52,600 |
| 2022/08/30 | 3,755 | 3,900 | 3,755 | 3,900 | +165 | +4.4% | 40,300 |
| 2022/08/29 | 3,740 | 3,795 | 3,725 | 3,735 | -80 | -2.1% | 30,600 |
501～
550
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
