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 |
|---|---|---|---|---|---|---|---|
| 2021/09/29 | 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 |
| 2021/08/19 | 3,115 | 3,170 | 3,115 | 3,130 | -15 | -0.5% | 11,500 |
| 2021/08/18 | 3,100 | 3,190 | 3,085 | 3,145 | +50 | +1.6% | 13,100 |
| 2021/08/17 | 3,180 | 3,220 | 3,095 | 3,095 | -15 | -0.5% | 15,400 |
| 2021/08/16 | 3,220 | 3,220 | 3,110 | 3,110 | -155 | -4.7% | 23,000 |
| 2021/08/13 | 3,165 | 3,265 | 3,165 | 3,265 | +100 | +3.2% | 21,000 |
| 2021/08/12 | 3,205 | 3,215 | 3,155 | 3,165 | -35 | -1.1% | 11,300 |
| 2021/08/11 | 3,250 | 3,250 | 3,195 | 3,200 | -50 | -1.5% | 12,100 |
| 2021/08/10 | 3,285 | 3,310 | 3,250 | 3,250 | -25 | -0.8% | 8,800 |
| 2021/08/06 | 3,330 | 3,340 | 3,265 | 3,275 | -55 | -1.7% | 10,000 |
| 2021/08/05 | 3,295 | 3,380 | 3,290 | 3,330 | +20 | +0.6% | 20,000 |
| 2021/08/04 | 3,350 | 3,375 | 3,295 | 3,310 | -40 | -1.2% | 16,300 |
| 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 |
951～
1000
件表示中 / 6554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 | 462,000円 | +6.0% | +3.8% | 3.46% | 10.52倍 | 1.39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 |
| 東北新社 | 66,700円 | -0.4% | -25.2% | 4.06% | 26.25倍 | 1.08倍 |
|
ＣＭ制作や外国映画、ゲームなどの日本語版制作で首位級。映画の制作・配給も。四半期配当 |
| テクマトリックス | 209,800円 | +12.5% | +18.3% | 1.72% | 17.27倍 | 3.48倍 |
|
ニチメン系情報処理会社が起源。インフラ構築と情報サービス開発が柱。医療クラウドに実績大 |
| チェンジＨＤ | 124,200円 | +18.6% | +3.8% | 1.85% | 10.93倍 | 2.09倍 |
|
地方自治体・企業のＤＸを支援。業務フロー再構築やＩＴツール提供。ふるさと納税が稼ぎ頭 |
| オークネット | 180,000円 | +10.9% | +9.6% | 2.50% | 16.00倍 | 3.23倍 |
|
多分野で業者間のネットオークションを開催。中古車とスマホ等のデジタル機器が利益の柱 |
市場注目の銘柄
チャート関連のコラム
