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 |
|---|---|---|---|---|---|---|---|
| 2023/05/19 | 4,150 | 4,150 | 4,065 | 4,080 | -35 | -0.9% | 36,900 |
| 2023/05/18 | 4,100 | 4,180 | 4,065 | 4,115 | +50 | +1.2% | 45,100 |
| 2023/05/17 | 4,100 | 4,125 | 4,025 | 4,065 | -40 | -1% | 39,500 |
| 2023/05/16 | 4,100 | 4,170 | 4,080 | 4,105 | +25 | +0.6% | 38,500 |
| 2023/05/15 | 4,055 | 4,110 | 4,040 | 4,080 | +95 | +2.4% | 52,900 |
| 2023/05/12 | 4,000 | 4,050 | 3,955 | 3,985 | +5 | +0.1% | 32,500 |
| 2023/05/11 | 3,890 | 3,995 | 3,890 | 3,980 | +65 | +1.7% | 15,300 |
| 2023/05/10 | 3,910 | 3,930 | 3,905 | 3,915 | -40 | -1% | 11,600 |
| 2023/05/09 | 3,920 | 3,975 | 3,920 | 3,955 | +50 | +1.3% | 16,100 |
| 2023/05/08 | 3,830 | 3,935 | 3,830 | 3,905 | +35 | +0.9% | 14,700 |
| 2023/05/02 | 3,920 | 3,920 | 3,855 | 3,870 | -35 | -0.9% | 13,500 |
| 2023/05/01 | 3,885 | 3,910 | 3,840 | 3,905 | +90 | +2.4% | 23,700 |
| 2023/04/28 | 3,765 | 3,820 | 3,745 | 3,815 | +120 | +3.2% | 30,300 |
| 2023/04/27 | 3,715 | 3,735 | 3,685 | 3,695 | -70 | -1.9% | 23,500 |
| 2023/04/26 | 3,745 | 3,775 | 3,710 | 3,765 | -40 | -1.1% | 17,500 |
| 2023/04/25 | 3,860 | 3,875 | 3,805 | 3,805 | +5 | +0.1% | 22,500 |
| 2023/04/24 | 3,775 | 3,820 | 3,765 | 3,800 | +30 | +0.8% | 10,100 |
| 2023/04/21 | 3,780 | 3,845 | 3,770 | 3,770 | -15 | -0.4% | 13,300 |
| 2023/04/20 | 3,760 | 3,795 | 3,745 | 3,785 | -15 | -0.4% | 12,100 |
| 2023/04/19 | 3,780 | 3,805 | 3,780 | 3,800 | -25 | -0.7% | 10,600 |
| 2023/04/18 | 3,790 | 3,825 | 3,775 | 3,825 | +55 | +1.5% | 13,200 |
| 2023/04/17 | 3,810 | 3,810 | 3,730 | 3,770 | -60 | -1.6% | 22,000 |
| 2023/04/14 | 3,770 | 3,845 | 3,770 | 3,830 | +60 | +1.6% | 29,000 |
| 2023/04/13 | 3,720 | 3,805 | 3,720 | 3,770 | +5 | +0.1% | 17,200 |
| 2023/04/12 | 3,785 | 3,810 | 3,720 | 3,765 | +10 | +0.3% | 29,500 |
| 2023/04/11 | 3,670 | 3,760 | 3,670 | 3,755 | +130 | +3.6% | 31,200 |
| 2023/04/10 | 3,670 | 3,710 | 3,615 | 3,625 | -85 | -2.3% | 23,000 |
| 2023/04/07 | 3,580 | 3,725 | 3,580 | 3,710 | +160 | +4.5% | 52,700 |
| 2023/04/06 | 3,470 | 3,585 | 3,450 | 3,550 | +25 | +0.7% | 76,900 |
| 2023/04/05 | 3,605 | 3,605 | 3,515 | 3,525 | -105 | -2.9% | 26,400 |
| 2023/04/04 | 3,710 | 3,715 | 3,605 | 3,630 | -80 | -2.2% | 32,700 |
| 2023/04/03 | 3,730 | 3,755 | 3,695 | 3,710 | +30 | +0.8% | 19,900 |
| 2023/03/31 | 3,680 | 3,700 | 3,650 | 3,680 | +40 | +1.1% | 24,400 |
| 2023/03/30 | 3,665 | 3,670 | 3,625 | 3,640 | -50 | -1.4% | 30,500 |
| 2023/03/29 | 3,585 | 3,710 | 3,555 | 3,690 | +140 | +3.9% | 50,900 |
| 2023/03/28 | 3,645 | 3,645 | 3,545 | 3,550 | -40 | -1.1% | 12,600 |
| 2023/03/27 | 3,600 | 3,605 | 3,550 | 3,590 | +25 | +0.7% | 13,300 |
| 2023/03/24 | 3,535 | 3,595 | 3,525 | 3,565 | +35 | +1% | 21,900 |
| 2023/03/23 | 3,520 | 3,540 | 3,455 | 3,530 | -30 | -0.8% | 38,900 |
| 2023/03/22 | 3,605 | 3,620 | 3,560 | 3,560 | +25 | +0.7% | 22,900 |
| 2023/03/20 | 3,620 | 3,665 | 3,520 | 3,535 | -85 | -2.3% | 23,400 |
| 2023/03/17 | 3,690 | 3,690 | 3,575 | 3,620 | -15 | -0.4% | 35,000 |
| 2023/03/16 | 3,585 | 3,660 | 3,560 | 3,635 | -25 | -0.7% | 30,400 |
| 2023/03/15 | 3,590 | 3,660 | 3,585 | 3,660 | +75 | +2.1% | 20,300 |
| 2023/03/14 | 3,630 | 3,635 | 3,545 | 3,585 | -115 | -3.1% | 37,000 |
| 2023/03/13 | 3,785 | 3,785 | 3,640 | 3,700 | -95 | -2.5% | 28,000 |
| 2023/03/10 | 3,895 | 3,895 | 3,785 | 3,795 | -145 | -3.7% | 45,900 |
| 2023/03/09 | 4,000 | 4,035 | 3,920 | 3,940 | -30 | -0.8% | 24,100 |
| 2023/03/08 | 3,995 | 4,000 | 3,945 | 3,970 | -25 | -0.6% | 20,200 |
| 2023/03/07 | 3,945 | 4,020 | 3,940 | 3,995 | +40 | +1% | 24,500 |
551～
600
件表示中 / 6554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 | 462,000円 | +6.0% | +3.8% | 3.46% | 10.52倍 | 1.39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 |
| 東北新社 | 66,700円 | -0.4% | -25.2% | 4.06% | 26.25倍 | 1.08倍 |
|
ＣＭ制作や外国映画、ゲームなどの日本語版制作で首位級。映画の制作・配給も。四半期配当 |
| テクマトリックス | 209,800円 | +12.5% | +18.3% | 1.72% | 17.27倍 | 3.48倍 |
|
ニチメン系情報処理会社が起源。インフラ構築と情報サービス開発が柱。医療クラウドに実績大 |
| チェンジＨＤ | 124,200円 | +18.6% | +3.8% | 1.85% | 10.93倍 | 2.09倍 |
|
地方自治体・企業のＤＸを支援。業務フロー再構築やＩＴツール提供。ふるさと納税が稼ぎ頭 |
| オークネット | 180,000円 | +10.9% | +9.6% | 2.50% | 16.00倍 | 3.23倍 |
|
多分野で業者間のネットオークションを開催。中古車とスマホ等のデジタル機器が利益の柱 |
市場注目の銘柄
チャート関連のコラム
