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 |
|---|---|---|---|---|---|---|---|
| 2021/08/03 | 3,445 | 3,490 | 3,340 | 3,350 | -115 | -3.3% | 18,500 |
| 2021/08/02 | 3,405 | 3,490 | 3,335 | 3,465 | +30 | +0.9% | 20,700 |
| 2021/07/30 | 3,505 | 3,505 | 3,405 | 3,435 | -45 | -1.3% | 21,700 |
| 2021/07/29 | 3,415 | 3,485 | 3,405 | 3,480 | +65 | +1.9% | 15,600 |
| 2021/07/28 | 3,500 | 3,500 | 3,415 | 3,415 | -85 | -2.4% | 9,100 |
| 2021/07/27 | 3,445 | 3,530 | 3,425 | 3,500 | +105 | +3.1% | 29,300 |
| 2021/07/26 | 3,550 | 3,550 | 3,390 | 3,395 | -15 | -0.4% | 17,200 |
| 2021/07/21 | 3,415 | 3,445 | 3,350 | 3,410 | +35 | +1% | 24,500 |
| 2021/07/20 | 3,370 | 3,415 | 3,360 | 3,375 | -10 | -0.3% | 14,400 |
| 2021/07/19 | 3,400 | 3,445 | 3,385 | 3,385 | -70 | -2% | 29,400 |
| 2021/07/16 | 3,495 | 3,515 | 3,425 | 3,455 | -75 | -2.1% | 22,000 |
| 2021/07/15 | 3,520 | 3,550 | 3,480 | 3,530 | ±0 | ±0% | 27,200 |
| 2021/07/14 | 3,510 | 3,605 | 3,480 | 3,530 | +10 | +0.3% | 29,900 |
| 2021/07/13 | 3,545 | 3,575 | 3,510 | 3,520 | -25 | -0.7% | 27,600 |
| 2021/07/12 | 3,495 | 3,565 | 3,490 | 3,545 | +105 | +3.1% | 28,900 |
| 2021/07/09 | 3,400 | 3,465 | 3,355 | 3,440 | ±0 | ±0% | 47,800 |
| 2021/07/08 | 3,320 | 3,495 | 3,320 | 3,440 | +135 | +4.1% | 59,800 |
| 2021/07/07 | 3,300 | 3,340 | 3,270 | 3,305 | +10 | +0.3% | 19,800 |
| 2021/07/06 | 3,325 | 3,325 | 3,260 | 3,295 | ±0 | ±0% | 12,100 |
| 2021/07/05 | 3,280 | 3,330 | 3,260 | 3,295 | +5 | +0.2% | 20,000 |
| 2021/07/02 | 3,265 | 3,310 | 3,250 | 3,290 | +25 | +0.8% | 22,000 |
| 2021/07/01 | 3,330 | 3,345 | 3,230 | 3,265 | -70 | -2.1% | 23,500 |
| 2021/06/30 | 3,360 | 3,360 | 3,310 | 3,335 | -5 | -0.1% | 21,800 |
| 2021/06/29 | 3,315 | 3,365 | 3,310 | 3,340 | +10 | +0.3% | 24,500 |
| 2021/06/28 | 3,385 | 3,440 | 3,315 | 3,330 | -55 | -1.6% | 32,200 |
| 2021/06/25 | 3,335 | 3,410 | 3,325 | 3,385 | +110 | +3.4% | 42,600 |
| 2021/06/24 | 3,290 | 3,290 | 3,255 | 3,275 | -55 | -1.7% | 31,900 |
| 2021/06/23 | 3,385 | 3,425 | 3,305 | 3,330 | -55 | -1.6% | 40,700 |
| 2021/06/22 | 3,275 | 3,395 | 3,255 | 3,385 | +140 | +4.3% | 61,000 |
| 2021/06/21 | 3,220 | 3,300 | 3,220 | 3,245 | -25 | -0.8% | 32,700 |
| 2021/06/18 | 3,345 | 3,350 | 3,245 | 3,270 | -55 | -1.7% | 45,300 |
| 2021/06/17 | 3,280 | 3,350 | 3,245 | 3,325 | +35 | +1.1% | 44,800 |
| 2021/06/16 | 3,230 | 3,320 | 3,200 | 3,290 | +75 | +2.3% | 47,800 |
| 2021/06/15 | 3,220 | 3,255 | 3,190 | 3,215 | +15 | +0.5% | 31,000 |
| 2021/06/14 | 3,245 | 3,245 | 3,180 | 3,200 | -20 | -0.6% | 22,400 |
| 2021/06/11 | 3,235 | 3,260 | 3,205 | 3,220 | +55 | +1.7% | 35,400 |
| 2021/06/10 | 3,160 | 3,185 | 3,145 | 3,165 | ±0 | ±0% | 38,200 |
| 2021/06/09 | 3,150 | 3,200 | 3,140 | 3,165 | +50 | +1.6% | 35,700 |
| 2021/06/08 | 3,100 | 3,140 | 3,095 | 3,115 | +25 | +0.8% | 28,900 |
| 2021/06/07 | 3,085 | 3,120 | 3,070 | 3,090 | +40 | +1.3% | 33,400 |
| 2021/06/04 | 3,015 | 3,090 | 3,015 | 3,050 | +15 | +0.5% | 25,500 |
| 2021/06/03 | 2,973 | 3,050 | 2,968 | 3,035 | +81 | +2.7% | 29,800 |
| 2021/06/02 | 3,015 | 3,020 | 2,953 | 2,954 | -81 | -2.7% | 28,100 |
| 2021/06/01 | 3,000 | 3,050 | 2,978 | 3,035 | +43 | +1.4% | 30,400 |
| 2021/05/31 | 3,030 | 3,050 | 2,973 | 2,992 | -58 | -1.9% | 41,600 |
| 2021/05/28 | 2,995 | 3,060 | 2,989 | 3,050 | +55 | +1.8% | 30,600 |
| 2021/05/27 | 3,010 | 3,085 | 2,995 | 2,995 | -25 | -0.8% | 38,400 |
| 2021/05/26 | 2,987 | 3,070 | 2,973 | 3,020 | +23 | +0.8% | 25,100 |
| 2021/05/25 | 3,095 | 3,095 | 2,984 | 2,997 | -48 | -1.6% | 14,900 |
| 2021/05/24 | 3,045 | 3,060 | 3,000 | 3,045 | +5 | +0.2% | 26,900 |
951～
1000
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
