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 |
|---|---|---|---|---|---|---|---|
| 2020/10/23 | 3,210 | 3,290 | 3,195 | 3,245 | +75 | +2.4% | 69,500 |
| 2020/10/22 | 3,250 | 3,270 | 3,160 | 3,170 | -90 | -2.8% | 55,300 |
| 2020/10/21 | 3,315 | 3,355 | 3,260 | 3,260 | -75 | -2.2% | 43,600 |
| 2020/10/20 | 3,385 | 3,420 | 3,335 | 3,335 | -50 | -1.5% | 24,800 |
| 2020/10/19 | 3,335 | 3,395 | 3,325 | 3,385 | +70 | +2.1% | 58,300 |
| 2020/10/16 | 3,320 | 3,355 | 3,295 | 3,315 | -5 | -0.2% | 42,200 |
| 2020/10/15 | 3,290 | 3,365 | 3,290 | 3,320 | -10 | -0.3% | 49,700 |
| 2020/10/14 | 3,230 | 3,360 | 3,230 | 3,330 | +70 | +2.1% | 62,300 |
| 2020/10/13 | 3,290 | 3,290 | 3,225 | 3,260 | -30 | -0.9% | 42,300 |
| 2020/10/12 | 3,365 | 3,375 | 3,260 | 3,290 | -10 | -0.3% | 36,200 |
| 2020/10/09 | 3,290 | 3,330 | 3,190 | 3,300 | -15 | -0.5% | 72,600 |
| 2020/10/08 | 3,320 | 3,370 | 3,295 | 3,315 | -75 | -2.2% | 71,300 |
| 2020/10/07 | 3,400 | 3,440 | 3,330 | 3,390 | -80 | -2.3% | 87,000 |
| 2020/10/06 | 3,495 | 3,545 | 3,385 | 3,470 | -95 | -2.7% | 64,000 |
| 2020/10/05 | 3,540 | 3,590 | 3,485 | 3,565 | +80 | +2.3% | 30,900 |
| 2020/10/02 | 3,560 | 3,635 | 3,435 | 3,485 | - | - | 75,600 |
| 2020/10/01 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2020/09/30 | 3,750 | 3,760 | 3,605 | 3,605 | -115 | -3.1% | 49,500 |
| 2020/09/29 | 3,685 | 3,760 | 3,665 | 3,720 | +25 | +0.7% | 67,600 |
| 2020/09/28 | 3,675 | 3,730 | 3,620 | 3,695 | +90 | +2.5% | 75,700 |
| 2020/09/25 | 3,650 | 3,700 | 3,595 | 3,605 | +15 | +0.4% | 55,000 |
| 2020/09/24 | 3,590 | 3,635 | 3,560 | 3,590 | -15 | -0.4% | 41,100 |
| 2020/09/23 | 3,600 | 3,650 | 3,550 | 3,605 | -45 | -1.2% | 53,900 |
| 2020/09/18 | 3,645 | 3,715 | 3,630 | 3,650 | +15 | +0.4% | 61,900 |
| 2020/09/17 | 3,575 | 3,645 | 3,570 | 3,635 | +35 | +1% | 19,100 |
| 2020/09/16 | 3,545 | 3,620 | 3,520 | 3,600 | +110 | +3.2% | 40,900 |
| 2020/09/15 | 3,500 | 3,505 | 3,455 | 3,490 | +20 | +0.6% | 25,700 |
| 2020/09/14 | 3,485 | 3,495 | 3,415 | 3,470 | +20 | +0.6% | 32,000 |
| 2020/09/11 | 3,415 | 3,450 | 3,370 | 3,450 | +30 | +0.9% | 47,800 |
| 2020/09/10 | 3,425 | 3,465 | 3,405 | 3,420 | +15 | +0.4% | 32,300 |
| 2020/09/09 | 3,345 | 3,405 | 3,335 | 3,405 | +5 | +0.1% | 46,100 |
| 2020/09/08 | 3,415 | 3,415 | 3,330 | 3,400 | -50 | -1.4% | 58,000 |
| 2020/09/07 | 3,505 | 3,520 | 3,410 | 3,450 | -55 | -1.6% | 45,100 |
| 2020/09/04 | 3,485 | 3,515 | 3,465 | 3,505 | -50 | -1.4% | 30,800 |
| 2020/09/03 | 3,600 | 3,630 | 3,540 | 3,555 | -20 | -0.6% | 35,800 |
| 2020/09/02 | 3,470 | 3,575 | 3,470 | 3,575 | +100 | +2.9% | 27,200 |
| 2020/09/01 | 3,445 | 3,490 | 3,420 | 3,475 | -30 | -0.9% | 24,500 |
| 2020/08/31 | 3,440 | 3,540 | 3,440 | 3,505 | +95 | +2.8% | 31,300 |
| 2020/08/28 | 3,475 | 3,535 | 3,385 | 3,410 | -110 | -3.1% | 42,000 |
| 2020/08/27 | 3,470 | 3,540 | 3,440 | 3,520 | -5 | -0.1% | 55,600 |
| 2020/08/26 | 3,510 | 3,535 | 3,470 | 3,525 | -55 | -1.5% | 72,600 |
| 2020/08/25 | 3,590 | 3,610 | 3,525 | 3,580 | -25 | -0.7% | 71,600 |
| 2020/08/24 | 3,515 | 3,620 | 3,500 | 3,605 | +115 | +3.3% | 48,500 |
| 2020/08/21 | 3,475 | 3,505 | 3,430 | 3,490 | +65 | +1.9% | 46,300 |
| 2020/08/20 | 3,400 | 3,440 | 3,400 | 3,425 | +45 | +1.3% | 35,000 |
| 2020/08/19 | 3,450 | 3,450 | 3,320 | 3,380 | -25 | -0.7% | 61,200 |
| 2020/08/18 | 3,395 | 3,420 | 3,395 | 3,405 | +5 | +0.1% | 51,400 |
| 2020/08/17 | 3,390 | 3,435 | 3,355 | 3,400 | ±0 | ±0% | 49,100 |
| 2020/08/14 | 3,375 | 3,435 | 3,335 | 3,400 | +55 | +1.6% | 48,400 |
| 2020/08/13 | 3,315 | 3,365 | 3,300 | 3,345 | +75 | +2.3% | 44,200 |
1001～
1050
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
