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 |
|---|---|---|---|---|---|---|---|
| 2025/03/10 | 5,120 | 5,140 | 4,910 | 4,910 | -210 | -4.1% | 21,000 |
| 2025/03/07 | 5,130 | 5,140 | 5,030 | 5,120 | -40 | -0.8% | 23,500 |
| 2025/03/06 | 5,120 | 5,170 | 5,080 | 5,160 | +70 | +1.4% | 23,100 |
| 2025/03/05 | 5,060 | 5,100 | 5,010 | 5,090 | +60 | +1.2% | 27,100 |
| 2025/03/04 | 5,030 | 5,040 | 4,955 | 5,030 | +10 | +0.2% | 34,900 |
| 2025/03/03 | 5,130 | 5,180 | 5,020 | 5,020 | -10 | -0.2% | 20,900 |
| 2025/02/28 | 4,955 | 5,070 | 4,955 | 5,030 | +70 | +1.4% | 46,000 |
| 2025/02/27 | 4,915 | 4,975 | 4,905 | 4,960 | +30 | +0.6% | 21,800 |
| 2025/02/26 | 4,910 | 4,930 | 4,845 | 4,930 | -50 | -1% | 33,700 |
| 2025/02/25 | 5,070 | 5,070 | 4,955 | 4,980 | -170 | -3.3% | 29,300 |
| 2025/02/21 | 5,160 | 5,160 | 5,070 | 5,150 | -10 | -0.2% | 28,200 |
| 2025/02/20 | 5,160 | 5,220 | 5,080 | 5,160 | -50 | -1% | 31,400 |
| 2025/02/19 | 5,440 | 5,440 | 5,180 | 5,210 | -240 | -4.4% | 38,400 |
| 2025/02/18 | 5,400 | 5,490 | 5,400 | 5,450 | +50 | +0.9% | 22,100 |
| 2025/02/17 | 5,310 | 5,500 | 5,280 | 5,400 | +90 | +1.7% | 37,700 |
| 2025/02/14 | 5,230 | 5,350 | 5,230 | 5,310 | +100 | +1.9% | 63,100 |
| 2025/02/13 | 5,210 | 5,230 | 5,140 | 5,210 | +60 | +1.2% | 61,400 |
| 2025/02/12 | 5,160 | 5,210 | 5,030 | 5,150 | +20 | +0.4% | 42,200 |
| 2025/02/10 | 4,990 | 5,140 | 4,805 | 5,130 | +140 | +2.8% | 68,700 |
| 2025/02/07 | 5,000 | 5,010 | 4,935 | 4,990 | +20 | +0.4% | 68,900 |
| 2025/02/06 | 4,900 | 4,985 | 4,865 | 4,970 | +20 | +0.4% | 61,500 |
| 2025/02/05 | 4,810 | 4,960 | 4,800 | 4,950 | +155 | +3.2% | 75,000 |
| 2025/02/04 | 4,845 | 4,925 | 4,725 | 4,795 | -50 | -1% | 73,200 |
| 2025/02/03 | 4,865 | 4,970 | 4,830 | 4,845 | -90 | -1.8% | 98,300 |
| 2025/01/31 | 4,900 | 4,955 | 4,870 | 4,935 | +30 | +0.6% | 76,600 |
| 2025/01/30 | 4,850 | 4,925 | 4,850 | 4,905 | +30 | +0.6% | 66,000 |
| 2025/01/29 | 4,905 | 4,920 | 4,850 | 4,875 | -40 | -0.8% | 57,400 |
| 2025/01/28 | 4,795 | 4,950 | 4,795 | 4,915 | +50 | +1% | 51,700 |
| 2025/01/27 | 4,850 | 4,910 | 4,795 | 4,865 | +20 | +0.4% | 44,200 |
| 2025/01/24 | 4,805 | 4,910 | 4,765 | 4,845 | +95 | +2% | 42,000 |
| 2025/01/23 | 4,710 | 4,755 | 4,660 | 4,750 | +65 | +1.4% | 29,100 |
| 2025/01/22 | 4,680 | 4,710 | 4,660 | 4,685 | +20 | +0.4% | 29,800 |
| 2025/01/21 | 4,650 | 4,695 | 4,615 | 4,665 | +65 | +1.4% | 32,100 |
| 2025/01/20 | 4,540 | 4,640 | 4,540 | 4,600 | +60 | +1.3% | 24,600 |
| 2025/01/17 | 4,515 | 4,580 | 4,490 | 4,540 | +15 | +0.3% | 40,400 |
| 2025/01/16 | 4,645 | 4,645 | 4,505 | 4,525 | -50 | -1.1% | 33,600 |
| 2025/01/15 | 4,525 | 4,590 | 4,515 | 4,575 | +30 | +0.7% | 31,500 |
| 2025/01/14 | 4,660 | 4,750 | 4,510 | 4,545 | -140 | -3% | 53,400 |
| 2025/01/10 | 4,790 | 4,850 | 4,680 | 4,685 | -105 | -2.2% | 33,400 |
| 2025/01/09 | 4,780 | 4,795 | 4,695 | 4,790 | +35 | +0.7% | 41,100 |
| 2025/01/08 | 4,840 | 4,840 | 4,720 | 4,755 | -75 | -1.6% | 44,000 |
| 2025/01/07 | 4,800 | 4,840 | 4,720 | 4,830 | -40 | -0.8% | 77,100 |
| 2025/01/06 | 5,130 | 5,150 | 4,845 | 4,870 | -170 | -3.4% | 50,700 |
| 2024/12/30 | 5,170 | 5,170 | 5,040 | 5,040 | -150 | -2.9% | 17,800 |
| 2024/12/27 | 4,985 | 5,190 | 4,970 | 5,190 | +205 | +4.1% | 30,300 |
| 2024/12/26 | 5,010 | 5,010 | 4,905 | 4,985 | -5 | -0.1% | 60,300 |
| 2024/12/25 | 5,030 | 5,030 | 4,900 | 4,990 | ±0 | ±0% | 53,700 |
| 2024/12/24 | 4,995 | 5,010 | 4,935 | 4,990 | -40 | -0.8% | 36,800 |
| 2024/12/23 | 4,995 | 5,030 | 4,940 | 5,030 | +40 | +0.8% | 41,600 |
| 2024/12/20 | 5,180 | 5,180 | 4,990 | 4,990 | -120 | -2.3% | 56,100 |
51～
100
件表示中 / 6496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 | 488,500円 | +6.0% | +3.8% | 3.28% | 13.82倍 | 1.82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 |
| ウイングアーク | 365,000円 | +5.6% | +7.8% | 2.85% | 19.84倍 | 3.02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 | 378,300円 | - | - | 2.64% | - | - |
|
- |
| ボードルア | 630,000円 | +46.8% | +32.1% | 0.24% | 41.44倍 | 21.26倍 |
|
最先端のＩＴインフラストラクチャー分野に特化、コンサルから保守運用まで展開。独立系 |
| テレ東ＨＤ | 361,000円 | +0.8% | +1.8% | 2.49% | 15.26倍 | 0.95倍 |
|
民放キー局５位。日本経済新聞社系で経済番組に特徴。アニメ関連やドラマ配信収入が拡大中 |
市場注目の銘柄
チャート関連のコラム
