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 |
|---|---|---|---|---|---|---|---|
| 2020/05/29 | 3,495 | 3,725 | 3,455 | 3,715 | +290 | +8.5% | 115,000 |
| 2020/05/28 | 3,430 | 3,455 | 3,385 | 3,425 | +65 | +1.9% | 69,700 |
| 2020/05/27 | 3,500 | 3,505 | 3,340 | 3,360 | -145 | -4.1% | 98,500 |
| 2020/05/26 | 3,550 | 3,550 | 3,500 | 3,505 | -25 | -0.7% | 33,800 |
| 2020/05/25 | 3,580 | 3,580 | 3,510 | 3,530 | -15 | -0.4% | 38,300 |
| 2020/05/22 | 3,605 | 3,605 | 3,535 | 3,545 | -90 | -2.5% | 48,100 |
| 2020/05/21 | 3,650 | 3,655 | 3,600 | 3,635 | -25 | -0.7% | 28,700 |
| 2020/05/20 | 3,680 | 3,720 | 3,625 | 3,660 | -50 | -1.3% | 49,300 |
| 2020/05/19 | 3,685 | 3,710 | 3,615 | 3,710 | +15 | +0.4% | 72,800 |
| 2020/05/18 | 3,700 | 3,715 | 3,600 | 3,695 | +65 | +1.8% | 102,600 |
| 2020/05/15 | 3,500 | 3,670 | 3,490 | 3,630 | +150 | +4.3% | 64,900 |
| 2020/05/14 | 3,455 | 3,530 | 3,450 | 3,480 | -10 | -0.3% | 47,200 |
| 2020/05/13 | 3,420 | 3,490 | 3,400 | 3,490 | ±0 | ±0% | 32,300 |
| 2020/05/12 | 3,490 | 3,550 | 3,455 | 3,490 | +10 | +0.3% | 35,800 |
| 2020/05/11 | 3,500 | 3,520 | 3,380 | 3,480 | -5 | -0.1% | 53,200 |
| 2020/05/08 | 3,520 | 3,555 | 3,445 | 3,485 | -50 | -1.4% | 80,000 |
| 2020/05/07 | 3,595 | 3,595 | 3,420 | 3,535 | +220 | +6.6% | 136,500 |
| 2020/05/01 | 3,425 | 3,425 | 3,285 | 3,315 | -95 | -2.8% | 43,400 |
| 2020/04/30 | 3,585 | 3,585 | 3,410 | 3,410 | -35 | -1% | 69,000 |
| 2020/04/28 | 3,375 | 3,450 | 3,305 | 3,445 | +70 | +2.1% | 48,600 |
| 2020/04/27 | 3,440 | 3,475 | 3,360 | 3,375 | -5 | -0.1% | 34,800 |
| 2020/04/24 | 3,375 | 3,385 | 3,315 | 3,380 | -5 | -0.1% | 39,600 |
| 2020/04/23 | 3,400 | 3,445 | 3,355 | 3,385 | +35 | +1% | 31,800 |
| 2020/04/22 | 3,330 | 3,405 | 3,305 | 3,350 | -40 | -1.2% | 31,000 |
| 2020/04/21 | 3,340 | 3,460 | 3,340 | 3,390 | -20 | -0.6% | 26,200 |
| 2020/04/20 | 3,365 | 3,430 | 3,365 | 3,410 | -25 | -0.7% | 22,600 |
| 2020/04/17 | 3,510 | 3,535 | 3,415 | 3,435 | -5 | -0.1% | 37,500 |
| 2020/04/16 | 3,255 | 3,445 | 3,255 | 3,440 | +175 | +5.4% | 43,400 |
| 2020/04/15 | 3,260 | 3,360 | 3,235 | 3,265 | -25 | -0.8% | 59,400 |
| 2020/04/14 | 3,240 | 3,300 | 3,210 | 3,290 | +50 | +1.5% | 47,000 |
| 2020/04/13 | 3,295 | 3,295 | 3,220 | 3,240 | -55 | -1.7% | 24,000 |
| 2020/04/10 | 3,260 | 3,310 | 3,155 | 3,295 | +25 | +0.8% | 45,900 |
| 2020/04/09 | 3,235 | 3,295 | 3,160 | 3,270 | ±0 | ±0% | 45,000 |
| 2020/04/08 | 3,220 | 3,310 | 3,155 | 3,270 | +40 | +1.2% | 73,900 |
| 2020/04/07 | 3,225 | 3,305 | 3,140 | 3,230 | +55 | +1.7% | 81,500 |
| 2020/04/06 | 3,115 | 3,205 | 3,070 | 3,175 | -10 | -0.3% | 101,400 |
| 2020/04/03 | 3,335 | 3,390 | 3,180 | 3,185 | -155 | -4.6% | 52,400 |
| 2020/04/02 | 3,360 | 3,460 | 3,305 | 3,340 | -135 | -3.9% | 56,100 |
| 2020/04/01 | 3,495 | 3,655 | 3,425 | 3,475 | -70 | -2% | 59,400 |
| 2020/03/31 | 3,670 | 3,715 | 3,495 | 3,545 | -125 | -3.4% | 78,600 |
| 2020/03/30 | 3,615 | 3,670 | 3,455 | 3,670 | -15 | -0.4% | 77,300 |
| 2020/03/27 | 3,640 | 3,685 | 3,510 | 3,685 | +245 | +7.1% | 86,000 |
| 2020/03/26 | 3,435 | 3,480 | 3,335 | 3,440 | +5 | +0.1% | 64,400 |
| 2020/03/25 | 3,445 | 3,445 | 3,295 | 3,435 | +140 | +4.2% | 58,400 |
| 2020/03/24 | 3,340 | 3,435 | 3,245 | 3,295 | +25 | +0.8% | 70,700 |
| 2020/03/23 | 3,210 | 3,295 | 3,080 | 3,270 | +60 | +1.9% | 74,200 |
| 2020/03/19 | 3,170 | 3,305 | 3,110 | 3,210 | +85 | +2.7% | 86,400 |
| 2020/03/18 | 3,220 | 3,330 | 3,120 | 3,125 | -85 | -2.6% | 116,900 |
| 2020/03/17 | 2,933 | 3,245 | 2,834 | 3,210 | +242 | +8.2% | 98,700 |
| 2020/03/16 | 3,010 | 3,095 | 2,957 | 2,968 | +27 | +0.9% | 99,400 |
1101～
1150
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
