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 |
|---|---|---|---|---|---|---|---|
| 2022/03/15 | 2,832 | 2,934 | 2,806 | 2,893 | +50 | +1.8% | 56,600 |
| 2022/03/14 | 2,830 | 2,885 | 2,802 | 2,843 | +29 | +1% | 32,800 |
| 2022/03/11 | 2,838 | 2,861 | 2,783 | 2,814 | -102 | -3.5% | 30,500 |
| 2022/03/10 | 2,863 | 2,936 | 2,855 | 2,916 | +141 | +5.1% | 43,700 |
| 2022/03/09 | 2,788 | 2,805 | 2,754 | 2,775 | -13 | -0.5% | 24,800 |
| 2022/03/08 | 2,800 | 2,849 | 2,762 | 2,788 | -47 | -1.7% | 42,500 |
| 2022/03/07 | 2,890 | 2,902 | 2,824 | 2,835 | -133 | -4.5% | 35,100 |
| 2022/03/04 | 3,025 | 3,035 | 2,957 | 2,968 | -82 | -2.7% | 31,400 |
| 2022/03/03 | 3,140 | 3,140 | 3,040 | 3,050 | -40 | -1.3% | 20,700 |
| 2022/03/02 | 3,135 | 3,145 | 3,085 | 3,090 | -110 | -3.4% | 21,400 |
| 2022/03/01 | 3,215 | 3,240 | 3,190 | 3,200 | +10 | +0.3% | 24,300 |
| 2022/02/28 | 3,195 | 3,210 | 3,105 | 3,190 | -45 | -1.4% | 48,000 |
| 2022/02/25 | 3,250 | 3,260 | 3,220 | 3,235 | +5 | +0.2% | 34,000 |
| 2022/02/24 | 3,200 | 3,235 | 3,190 | 3,230 | +35 | +1.1% | 33,500 |
| 2022/02/22 | 3,175 | 3,200 | 3,145 | 3,195 | +20 | +0.6% | 20,300 |
| 2022/02/21 | 3,095 | 3,195 | 3,080 | 3,175 | +40 | +1.3% | 21,000 |
| 2022/02/18 | 3,130 | 3,145 | 3,085 | 3,135 | +20 | +0.6% | 17,700 |
| 2022/02/17 | 3,140 | 3,150 | 3,110 | 3,115 | -15 | -0.5% | 19,000 |
| 2022/02/16 | 3,005 | 3,150 | 3,005 | 3,130 | +60 | +2% | 22,200 |
| 2022/02/15 | 3,130 | 3,130 | 3,060 | 3,070 | -10 | -0.3% | 22,700 |
| 2022/02/14 | 3,090 | 3,090 | 3,040 | 3,080 | -65 | -2.1% | 21,500 |
| 2022/02/10 | 3,210 | 3,210 | 3,110 | 3,145 | -30 | -0.9% | 20,100 |
| 2022/02/09 | 3,105 | 3,190 | 3,105 | 3,175 | +85 | +2.8% | 24,300 |
| 2022/02/08 | 3,110 | 3,145 | 3,075 | 3,090 | -20 | -0.6% | 26,800 |
| 2022/02/07 | 3,080 | 3,115 | 3,060 | 3,110 | +30 | +1% | 21,700 |
| 2022/02/04 | 3,060 | 3,085 | 3,000 | 3,080 | -5 | -0.2% | 24,600 |
| 2022/02/03 | 3,100 | 3,100 | 3,060 | 3,085 | -55 | -1.8% | 30,200 |
| 2022/02/02 | 3,090 | 3,140 | 3,060 | 3,140 | +55 | +1.8% | 53,000 |
| 2022/02/01 | 3,150 | 3,210 | 3,085 | 3,085 | -35 | -1.1% | 24,000 |
| 2022/01/31 | 3,150 | 3,150 | 3,080 | 3,120 | -70 | -2.2% | 43,000 |
| 2022/01/28 | 3,165 | 3,270 | 3,145 | 3,190 | +95 | +3.1% | 42,000 |
| 2022/01/27 | 3,280 | 3,280 | 3,075 | 3,095 | -215 | -6.5% | 37,700 |
| 2022/01/26 | 3,295 | 3,370 | 3,240 | 3,310 | -20 | -0.6% | 49,100 |
| 2022/01/25 | 3,375 | 3,375 | 3,305 | 3,330 | -30 | -0.9% | 30,600 |
| 2022/01/24 | 3,345 | 3,380 | 3,330 | 3,360 | +45 | +1.4% | 22,400 |
| 2022/01/21 | 3,255 | 3,315 | 3,250 | 3,315 | +55 | +1.7% | 22,500 |
| 2022/01/20 | 3,230 | 3,315 | 3,230 | 3,260 | +10 | +0.3% | 32,000 |
| 2022/01/19 | 3,270 | 3,275 | 3,190 | 3,250 | -20 | -0.6% | 35,100 |
| 2022/01/18 | 3,340 | 3,340 | 3,270 | 3,270 | -70 | -2.1% | 28,700 |
| 2022/01/17 | 3,315 | 3,380 | 3,295 | 3,340 | +45 | +1.4% | 28,800 |
| 2022/01/14 | 3,215 | 3,305 | 3,200 | 3,295 | +80 | +2.5% | 31,700 |
| 2022/01/13 | 3,285 | 3,295 | 3,200 | 3,215 | -135 | -4% | 29,000 |
| 2022/01/12 | 3,310 | 3,390 | 3,280 | 3,350 | +105 | +3.2% | 36,900 |
| 2022/01/11 | 3,285 | 3,290 | 3,200 | 3,245 | -15 | -0.5% | 30,000 |
| 2022/01/07 | 3,275 | 3,325 | 3,220 | 3,260 | +55 | +1.7% | 41,200 |
| 2022/01/06 | 3,265 | 3,325 | 3,205 | 3,205 | -60 | -1.8% | 43,900 |
| 2022/01/05 | 3,285 | 3,290 | 3,240 | 3,265 | +15 | +0.5% | 26,700 |
| 2022/01/04 | 3,235 | 3,270 | 3,200 | 3,250 | +25 | +0.8% | 18,000 |
| 2021/12/30 | 3,230 | 3,285 | 3,205 | 3,225 | +5 | +0.2% | 19,800 |
| 2021/12/29 | 3,165 | 3,220 | 3,145 | 3,220 | +50 | +1.6% | 20,600 |
801～
850
件表示中 / 6516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 | 520,000円 | +6.0% | +3.8% | 3.08% | 14.71倍 | 1.94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 |
| カバー | 228,900円 | +21.0% | +3.0% | 0.00% | 26.36倍 | 8.87倍 |
|
Ｖチューバー事務所「ホロライブプロダクション」を運営。グッズ販売とライセンスが収益柱 |
| ウイングアーク | 414,500円 | +5.6% | +7.8% | 2.51% | 22.53倍 | 3.43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％ |
| ソフトバンク１ Ｐ | 376,500円 | - | - | 2.66% | - | - |
|
- |
| Ｓｙｎｓ | 100,700円 | +0.2% | - | 0.00% | - | 5.77倍 |
|
小型ＳＡＲ衛星を開発・運用する宇宙ベンチャー。地球観測データを政府機関や民間企業に提供 |
市場注目の銘柄
チャート関連のコラム
