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 |
|---|---|---|---|---|---|---|---|
| 2021/01/07 | 3,195 | 3,205 | 3,150 | 3,160 | +5 | +0.2% | 49,500 |
| 2021/01/06 | 3,145 | 3,165 | 3,105 | 3,155 | +10 | +0.3% | 43,600 |
| 2021/01/05 | 3,145 | 3,175 | 3,115 | 3,145 | -25 | -0.8% | 23,800 |
| 2021/01/04 | 3,220 | 3,220 | 3,145 | 3,170 | -65 | -2% | 25,100 |
| 2020/12/30 | 3,270 | 3,270 | 3,215 | 3,235 | -20 | -0.6% | 32,600 |
| 2020/12/29 | 3,210 | 3,255 | 3,175 | 3,255 | +55 | +1.7% | 25,300 |
| 2020/12/28 | 3,140 | 3,275 | 3,140 | 3,200 | +25 | +0.8% | 54,900 |
| 2020/12/25 | 3,210 | 3,210 | 3,150 | 3,175 | +10 | +0.3% | 25,300 |
| 2020/12/24 | 3,150 | 3,180 | 3,125 | 3,165 | -15 | -0.5% | 31,900 |
| 2020/12/23 | 3,070 | 3,190 | 3,070 | 3,180 | +70 | +2.3% | 33,700 |
| 2020/12/22 | 3,155 | 3,190 | 3,110 | 3,110 | -75 | -2.4% | 33,700 |
| 2020/12/21 | 3,175 | 3,220 | 3,150 | 3,185 | -15 | -0.5% | 41,900 |
| 2020/12/18 | 3,145 | 3,235 | 3,140 | 3,200 | +55 | +1.7% | 72,700 |
| 2020/12/17 | 3,105 | 3,155 | 3,045 | 3,145 | +40 | +1.3% | 61,700 |
| 2020/12/16 | 3,135 | 3,135 | 3,090 | 3,105 | ±0 | ±0% | 51,300 |
| 2020/12/15 | 3,140 | 3,160 | 3,095 | 3,105 | -20 | -0.6% | 54,300 |
| 2020/12/14 | 3,085 | 3,185 | 3,085 | 3,125 | +65 | +2.1% | 63,500 |
| 2020/12/11 | 3,010 | 3,070 | 3,005 | 3,060 | +61 | +2% | 42,300 |
| 2020/12/10 | 3,010 | 3,030 | 2,990 | 2,999 | -31 | -1% | 29,400 |
| 2020/12/09 | 3,060 | 3,060 | 2,998 | 3,030 | +20 | +0.7% | 26,400 |
| 2020/12/08 | 2,981 | 3,025 | 2,964 | 3,010 | +15 | +0.5% | 26,300 |
| 2020/12/07 | 3,055 | 3,060 | 2,971 | 2,995 | -60 | -2% | 70,600 |
| 2020/12/04 | 3,135 | 3,160 | 3,055 | 3,055 | -130 | -4.1% | 49,300 |
| 2020/12/03 | 3,190 | 3,195 | 3,140 | 3,185 | -15 | -0.5% | 51,900 |
| 2020/12/02 | 3,215 | 3,230 | 3,185 | 3,200 | -15 | -0.5% | 60,700 |
| 2020/12/01 | 3,220 | 3,250 | 3,190 | 3,215 | +15 | +0.5% | 46,700 |
| 2020/11/30 | 3,270 | 3,270 | 3,185 | 3,200 | -50 | -1.5% | 49,400 |
| 2020/11/27 | 3,240 | 3,295 | 3,240 | 3,250 | +10 | +0.3% | 56,200 |
| 2020/11/26 | 3,225 | 3,255 | 3,195 | 3,240 | +20 | +0.6% | 52,400 |
| 2020/11/25 | 3,330 | 3,330 | 3,215 | 3,220 | -65 | -2% | 66,300 |
| 2020/11/24 | 3,330 | 3,355 | 3,220 | 3,285 | +20 | +0.6% | 76,700 |
| 2020/11/20 | 3,215 | 3,295 | 3,215 | 3,265 | +10 | +0.3% | 20,700 |
| 2020/11/19 | 3,245 | 3,315 | 3,235 | 3,255 | ±0 | ±0% | 84,500 |
| 2020/11/18 | 3,305 | 3,350 | 3,200 | 3,255 | -45 | -1.4% | 85,200 |
| 2020/11/17 | 3,300 | 3,315 | 3,240 | 3,300 | +5 | +0.2% | 60,700 |
| 2020/11/16 | 3,320 | 3,335 | 3,250 | 3,295 | +15 | +0.5% | 56,800 |
| 2020/11/13 | 3,300 | 3,330 | 3,240 | 3,280 | -20 | -0.6% | 34,700 |
| 2020/11/12 | 3,305 | 3,365 | 3,290 | 3,300 | -5 | -0.2% | 28,500 |
| 2020/11/11 | 3,350 | 3,360 | 3,265 | 3,305 | -5 | -0.2% | 49,900 |
| 2020/11/10 | 3,330 | 3,345 | 3,240 | 3,310 | -90 | -2.6% | 62,100 |
| 2020/11/09 | 3,475 | 3,475 | 3,330 | 3,400 | +20 | +0.6% | 46,500 |
| 2020/11/06 | 3,365 | 3,390 | 3,300 | 3,380 | +15 | +0.4% | 46,500 |
| 2020/11/05 | 3,270 | 3,380 | 3,255 | 3,365 | +85 | +2.6% | 51,900 |
| 2020/11/04 | 3,270 | 3,320 | 3,210 | 3,280 | +70 | +2.2% | 55,400 |
| 2020/11/02 | 3,195 | 3,290 | 3,180 | 3,210 | -15 | -0.5% | 76,100 |
| 2020/10/30 | 3,250 | 3,310 | 3,200 | 3,225 | -5 | -0.2% | 81,300 |
| 2020/10/29 | 3,245 | 3,250 | 3,180 | 3,230 | -10 | -0.3% | 60,900 |
| 2020/10/28 | 3,250 | 3,260 | 3,180 | 3,240 | -10 | -0.3% | 42,500 |
| 2020/10/27 | 3,205 | 3,265 | 3,175 | 3,250 | +45 | +1.4% | 39,600 |
| 2020/10/26 | 3,215 | 3,270 | 3,200 | 3,205 | -40 | -1.2% | 32,200 |
951～
1000
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
