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 |
|---|---|---|---|---|---|---|---|
| 2021/11/01 | 3,245 | 3,275 | 3,190 | 3,255 | +95 | +3% | 40,200 |
| 2021/10/29 | 3,155 | 3,185 | 3,140 | 3,160 | -15 | -0.5% | 19,600 |
| 2021/10/28 | 3,170 | 3,215 | 3,120 | 3,175 | +75 | +2.4% | 40,300 |
| 2021/10/27 | 3,130 | 3,130 | 3,090 | 3,100 | -30 | -1% | 17,800 |
| 2021/10/26 | 3,130 | 3,135 | 3,095 | 3,130 | +20 | +0.6% | 18,500 |
| 2021/10/25 | 3,125 | 3,135 | 3,070 | 3,110 | -40 | -1.3% | 22,300 |
| 2021/10/22 | 3,130 | 3,165 | 3,105 | 3,150 | +15 | +0.5% | 14,300 |
| 2021/10/21 | 3,205 | 3,205 | 3,130 | 3,135 | -80 | -2.5% | 20,100 |
| 2021/10/20 | 3,205 | 3,235 | 3,180 | 3,215 | +20 | +0.6% | 15,700 |
| 2021/10/19 | 3,215 | 3,215 | 3,170 | 3,195 | -20 | -0.6% | 22,400 |
| 2021/10/18 | 3,245 | 3,250 | 3,185 | 3,215 | -20 | -0.6% | 13,100 |
| 2021/10/15 | 3,165 | 3,255 | 3,140 | 3,235 | +70 | +2.2% | 16,700 |
| 2021/10/14 | 3,130 | 3,175 | 3,105 | 3,165 | +35 | +1.1% | 16,400 |
| 2021/10/13 | 3,135 | 3,155 | 3,120 | 3,130 | -25 | -0.8% | 23,400 |
| 2021/10/12 | 3,255 | 3,255 | 3,155 | 3,155 | -95 | -2.9% | 9,600 |
| 2021/10/11 | 3,275 | 3,285 | 3,220 | 3,250 | -20 | -0.6% | 8,900 |
| 2021/10/08 | 3,275 | 3,310 | 3,265 | 3,270 | +55 | +1.7% | 18,100 |
| 2021/10/07 | 3,205 | 3,275 | 3,165 | 3,215 | +10 | +0.3% | 22,200 |
| 2021/10/06 | 3,180 | 3,325 | 3,180 | 3,205 | +45 | +1.4% | 38,900 |
| 2021/10/05 | 3,260 | 3,270 | 3,140 | 3,160 | -155 | -4.7% | 51,900 |
| 2021/10/04 | 3,325 | 3,340 | 3,235 | 3,315 | -35 | -1% | 50,500 |
| 2021/10/01 | 3,530 | 3,530 | 3,350 | 3,350 | +20 | +0.6% | 62,700 |
| 2021/09/30 | 3,320 | 3,375 | 3,320 | 3,330 | +10 | +0.3% | 22,800 |
| 2021/09/29 | 3,310 | 3,320 | 3,265 | 3,320 | -75 | -2.2% | 30,800 |
| 2021/09/28 | 3,385 | 3,425 | 3,295 | 3,395 | ±0 | ±0% | 38,200 |
| 2021/09/27 | 3,495 | 3,495 | 3,395 | 3,395 | -100 | -2.9% | 24,000 |
| 2021/09/24 | 3,505 | 3,515 | 3,440 | 3,495 | +95 | +2.8% | 31,100 |
| 2021/09/22 | 3,390 | 3,445 | 3,385 | 3,400 | +10 | +0.3% | 24,500 |
| 2021/09/21 | 3,425 | 3,425 | 3,350 | 3,390 | -80 | -2.3% | 20,900 |
| 2021/09/17 | 3,450 | 3,470 | 3,415 | 3,470 | +35 | +1% | 38,900 |
| 2021/09/16 | 3,510 | 3,515 | 3,410 | 3,435 | -75 | -2.1% | 32,500 |
| 2021/09/15 | 3,465 | 3,530 | 3,455 | 3,510 | -20 | -0.6% | 22,800 |
| 2021/09/14 | 3,485 | 3,530 | 3,450 | 3,530 | +25 | +0.7% | 26,500 |
| 2021/09/13 | 3,495 | 3,515 | 3,430 | 3,505 | -55 | -1.5% | 17,800 |
| 2021/09/10 | 3,510 | 3,560 | 3,470 | 3,560 | +85 | +2.4% | 51,100 |
| 2021/09/09 | 3,440 | 3,475 | 3,415 | 3,475 | +5 | +0.1% | 29,600 |
| 2021/09/08 | 3,470 | 3,495 | 3,420 | 3,470 | +20 | +0.6% | 25,000 |
| 2021/09/07 | 3,450 | 3,520 | 3,400 | 3,450 | +45 | +1.3% | 33,000 |
| 2021/09/06 | 3,405 | 3,445 | 3,380 | 3,405 | ±0 | ±0% | 15,200 |
| 2021/09/03 | 3,340 | 3,440 | 3,340 | 3,405 | +85 | +2.6% | 19,200 |
| 2021/09/02 | 3,345 | 3,370 | 3,305 | 3,320 | -10 | -0.3% | 16,100 |
| 2021/09/01 | 3,300 | 3,330 | 3,290 | 3,330 | +50 | +1.5% | 10,900 |
| 2021/08/31 | 3,300 | 3,340 | 3,280 | 3,280 | -60 | -1.8% | 22,200 |
| 2021/08/30 | 3,280 | 3,340 | 3,235 | 3,340 | +90 | +2.8% | 35,800 |
| 2021/08/27 | 3,255 | 3,255 | 3,195 | 3,250 | +10 | +0.3% | 9,800 |
| 2021/08/26 | 3,235 | 3,250 | 3,160 | 3,240 | +20 | +0.6% | 19,800 |
| 2021/08/25 | 3,230 | 3,235 | 3,180 | 3,220 | +10 | +0.3% | 15,600 |
| 2021/08/24 | 3,185 | 3,220 | 3,165 | 3,210 | +40 | +1.3% | 12,600 |
| 2021/08/23 | 3,155 | 3,190 | 3,110 | 3,170 | +55 | +1.8% | 18,900 |
| 2021/08/20 | 3,145 | 3,220 | 3,095 | 3,115 | -15 | -0.5% | 24,000 |
751～
800
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
