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 |
|---|---|---|---|---|---|---|---|
| 2022/08/26 | 3,780 | 3,840 | 3,745 | 3,815 | +40 | +1.1% | 19,700 |
| 2022/08/25 | 3,795 | 3,840 | 3,755 | 3,775 | +45 | +1.2% | 27,200 |
| 2022/08/24 | 3,745 | 3,770 | 3,685 | 3,730 | +25 | +0.7% | 19,500 |
| 2022/08/23 | 3,775 | 3,825 | 3,700 | 3,705 | -75 | -2% | 21,800 |
| 2022/08/22 | 3,670 | 3,790 | 3,665 | 3,780 | +45 | +1.2% | 15,000 |
| 2022/08/19 | 3,740 | 3,780 | 3,730 | 3,735 | +5 | +0.1% | 13,700 |
| 2022/08/18 | 3,750 | 3,845 | 3,705 | 3,730 | -20 | -0.5% | 40,500 |
| 2022/08/17 | 3,730 | 3,750 | 3,685 | 3,750 | +90 | +2.5% | 26,300 |
| 2022/08/16 | 3,715 | 3,725 | 3,645 | 3,660 | -55 | -1.5% | 23,000 |
| 2022/08/15 | 3,645 | 3,715 | 3,625 | 3,715 | +90 | +2.5% | 18,500 |
| 2022/08/12 | 3,640 | 3,670 | 3,605 | 3,625 | +45 | +1.3% | 28,600 |
| 2022/08/10 | 3,540 | 3,580 | 3,495 | 3,580 | +50 | +1.4% | 21,600 |
| 2022/08/09 | 3,515 | 3,530 | 3,470 | 3,530 | +15 | +0.4% | 10,500 |
| 2022/08/08 | 3,525 | 3,530 | 3,470 | 3,515 | -10 | -0.3% | 8,800 |
| 2022/08/05 | 3,475 | 3,525 | 3,470 | 3,525 | +45 | +1.3% | 21,000 |
| 2022/08/04 | 3,500 | 3,500 | 3,460 | 3,480 | +5 | +0.1% | 11,600 |
| 2022/08/03 | 3,430 | 3,480 | 3,430 | 3,475 | +65 | +1.9% | 18,600 |
| 2022/08/02 | 3,500 | 3,525 | 3,410 | 3,410 | -120 | -3.4% | 32,200 |
| 2022/08/01 | 3,445 | 3,530 | 3,410 | 3,530 | +85 | +2.5% | 22,600 |
| 2022/07/29 | 3,480 | 3,505 | 3,440 | 3,445 | -35 | -1% | 29,300 |
| 2022/07/28 | 3,405 | 3,490 | 3,400 | 3,480 | +55 | +1.6% | 23,700 |
| 2022/07/27 | 3,435 | 3,480 | 3,420 | 3,425 | -15 | -0.4% | 12,400 |
| 2022/07/26 | 3,410 | 3,455 | 3,390 | 3,440 | +20 | +0.6% | 12,600 |
| 2022/07/25 | 3,485 | 3,490 | 3,390 | 3,420 | +5 | +0.1% | 20,200 |
| 2022/07/22 | 3,375 | 3,430 | 3,355 | 3,415 | +40 | +1.2% | 13,800 |
| 2022/07/21 | 3,365 | 3,390 | 3,325 | 3,375 | -5 | -0.1% | 16,100 |
| 2022/07/20 | 3,340 | 3,395 | 3,335 | 3,380 | +115 | +3.5% | 27,400 |
| 2022/07/19 | 3,305 | 3,350 | 3,250 | 3,265 | -20 | -0.6% | 18,100 |
| 2022/07/15 | 3,295 | 3,340 | 3,270 | 3,285 | +30 | +0.9% | 16,300 |
| 2022/07/14 | 3,195 | 3,285 | 3,175 | 3,255 | +50 | +1.6% | 34,100 |
| 2022/07/13 | 3,145 | 3,220 | 3,145 | 3,205 | +60 | +1.9% | 16,200 |
| 2022/07/12 | 3,245 | 3,245 | 3,145 | 3,145 | -125 | -3.8% | 18,800 |
| 2022/07/11 | 3,245 | 3,290 | 3,240 | 3,270 | +65 | +2% | 24,800 |
| 2022/07/08 | 3,215 | 3,270 | 3,180 | 3,205 | +5 | +0.2% | 43,800 |
| 2022/07/07 | 3,200 | 3,315 | 3,180 | 3,200 | +25 | +0.8% | 17,300 |
| 2022/07/06 | 3,170 | 3,195 | 3,140 | 3,175 | -30 | -0.9% | 20,200 |
| 2022/07/05 | 3,265 | 3,265 | 3,185 | 3,205 | -10 | -0.3% | 21,400 |
| 2022/07/04 | 3,200 | 3,230 | 3,190 | 3,215 | +40 | +1.3% | 12,200 |
| 2022/07/01 | 3,180 | 3,225 | 3,150 | 3,175 | -30 | -0.9% | 21,500 |
| 2022/06/30 | 3,290 | 3,290 | 3,190 | 3,205 | -45 | -1.4% | 28,100 |
| 2022/06/29 | 3,200 | 3,270 | 3,170 | 3,250 | +35 | +1.1% | 60,600 |
| 2022/06/28 | 3,135 | 3,225 | 3,135 | 3,215 | +80 | +2.6% | 25,900 |
| 2022/06/27 | 3,220 | 3,220 | 3,125 | 3,135 | -45 | -1.4% | 17,100 |
| 2022/06/24 | 3,115 | 3,195 | 3,110 | 3,180 | +95 | +3.1% | 20,200 |
| 2022/06/23 | 3,050 | 3,125 | 3,050 | 3,085 | -30 | -1% | 15,100 |
| 2022/06/22 | 3,160 | 3,160 | 3,090 | 3,115 | +5 | +0.2% | 20,500 |
| 2022/06/21 | 3,100 | 3,135 | 3,070 | 3,110 | +70 | +2.3% | 18,300 |
| 2022/06/20 | 3,075 | 3,085 | 3,025 | 3,040 | -15 | -0.5% | 24,600 |
| 2022/06/17 | 3,030 | 3,080 | 3,005 | 3,055 | -10 | -0.3% | 18,600 |
| 2022/06/16 | 3,135 | 3,135 | 3,065 | 3,065 | -20 | -0.6% | 25,000 |
551～
600
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
