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 |
|---|---|---|---|---|---|---|---|
| 2020/03/13 | 2,885 | 3,045 | 2,744 | 2,941 | -114 | -3.7% | 125,800 |
| 2020/03/12 | 3,095 | 3,140 | 3,025 | 3,055 | -110 | -3.5% | 116,000 |
| 2020/03/11 | 3,270 | 3,305 | 3,160 | 3,165 | -125 | -3.8% | 85,700 |
| 2020/03/10 | 3,090 | 3,340 | 2,977 | 3,290 | +185 | +6% | 120,600 |
| 2020/03/09 | 3,145 | 3,175 | 3,075 | 3,105 | -145 | -4.5% | 103,700 |
| 2020/03/06 | 3,260 | 3,300 | 3,220 | 3,250 | -95 | -2.8% | 76,100 |
| 2020/03/05 | 3,500 | 3,515 | 3,335 | 3,345 | +45 | +1.4% | 82,600 |
| 2020/03/04 | 3,230 | 3,380 | 3,220 | 3,300 | ±0 | ±0% | 52,800 |
| 2020/03/03 | 3,510 | 3,545 | 3,270 | 3,300 | -125 | -3.6% | 86,100 |
| 2020/03/02 | 3,190 | 3,445 | 3,190 | 3,425 | +225 | +7% | 95,900 |
| 2020/02/28 | 3,220 | 3,325 | 3,185 | 3,200 | -155 | -4.6% | 80,900 |
| 2020/02/27 | 3,450 | 3,495 | 3,335 | 3,355 | -70 | -2% | 72,300 |
| 2020/02/26 | 3,425 | 3,460 | 3,335 | 3,425 | -70 | -2% | 103,900 |
| 2020/02/25 | 3,455 | 3,550 | 3,455 | 3,495 | -225 | -6% | 63,300 |
| 2020/02/21 | 3,605 | 3,740 | 3,605 | 3,720 | +45 | +1.2% | 51,300 |
| 2020/02/20 | 3,700 | 3,745 | 3,640 | 3,675 | ±0 | ±0% | 32,500 |
| 2020/02/19 | 3,675 | 3,700 | 3,625 | 3,675 | +60 | +1.7% | 29,200 |
| 2020/02/18 | 3,700 | 3,705 | 3,575 | 3,615 | -155 | -4.1% | 78,700 |
| 2020/02/17 | 3,840 | 3,840 | 3,745 | 3,770 | -75 | -2% | 37,500 |
| 2020/02/14 | 3,825 | 3,885 | 3,785 | 3,845 | +20 | +0.5% | 49,400 |
| 2020/02/13 | 3,855 | 3,890 | 3,805 | 3,825 | -50 | -1.3% | 47,300 |
| 2020/02/12 | 3,935 | 3,945 | 3,825 | 3,875 | -15 | -0.4% | 53,700 |
| 2020/02/10 | 3,900 | 4,000 | 3,870 | 3,890 | -90 | -2.3% | 74,700 |
| 2020/02/07 | 4,000 | 4,045 | 3,955 | 3,980 | +5 | +0.1% | 75,800 |
| 2020/02/06 | 3,900 | 4,000 | 3,835 | 3,975 | +120 | +3.1% | 86,800 |
| 2020/02/05 | 3,875 | 3,995 | 3,790 | 3,855 | +50 | +1.3% | 154,400 |
| 2020/02/04 | 3,515 | 3,840 | 3,485 | 3,805 | +290 | +8.3% | 152,300 |
| 2020/02/03 | 3,350 | 3,525 | 3,305 | 3,515 | +45 | +1.3% | 122,500 |
| 2020/01/31 | 3,450 | 3,520 | 3,410 | 3,470 | +90 | +2.7% | 109,300 |
| 2020/01/30 | 3,480 | 3,580 | 3,360 | 3,380 | -110 | -3.2% | 104,700 |
| 2020/01/29 | 3,445 | 3,500 | 3,390 | 3,490 | +15 | +0.4% | 117,600 |
| 2020/01/28 | 3,380 | 3,480 | 3,380 | 3,475 | +75 | +2.2% | 61,900 |
| 2020/01/27 | 3,400 | 3,455 | 3,390 | 3,400 | -50 | -1.4% | 28,000 |
| 2020/01/24 | 3,555 | 3,555 | 3,420 | 3,450 | -40 | -1.1% | 34,300 |
| 2020/01/23 | 3,515 | 3,540 | 3,480 | 3,490 | -35 | -1% | 24,600 |
| 2020/01/22 | 3,510 | 3,595 | 3,480 | 3,525 | +75 | +2.2% | 43,100 |
| 2020/01/21 | 3,390 | 3,465 | 3,370 | 3,450 | +50 | +1.5% | 40,800 |
| 2020/01/20 | 3,380 | 3,430 | 3,360 | 3,400 | +10 | +0.3% | 23,200 |
| 2020/01/17 | 3,420 | 3,425 | 3,360 | 3,390 | -20 | -0.6% | 33,100 |
| 2020/01/16 | 3,380 | 3,450 | 3,355 | 3,410 | +25 | +0.7% | 27,800 |
| 2020/01/15 | 3,415 | 3,430 | 3,365 | 3,385 | -30 | -0.9% | 35,400 |
| 2020/01/14 | 3,520 | 3,535 | 3,395 | 3,415 | -100 | -2.8% | 48,600 |
| 2020/01/10 | 3,515 | 3,535 | 3,500 | 3,515 | -10 | -0.3% | 16,400 |
| 2020/01/09 | 3,505 | 3,590 | 3,480 | 3,525 | +135 | +4% | 58,000 |
| 2020/01/08 | 3,370 | 3,425 | 3,340 | 3,390 | -15 | -0.4% | 38,900 |
| 2020/01/07 | 3,390 | 3,450 | 3,385 | 3,405 | +15 | +0.4% | 38,700 |
| 2020/01/06 | 3,335 | 3,400 | 3,330 | 3,390 | ±0 | ±0% | 38,300 |
| 2019/12/30 | 3,495 | 3,500 | 3,340 | 3,390 | -110 | -3.1% | 68,800 |
| 2019/12/27 | 3,475 | 3,565 | 3,470 | 3,500 | +90 | +2.6% | 47,600 |
| 2019/12/26 | 3,500 | 3,500 | 3,395 | 3,410 | -25 | -0.7% | 35,000 |
1151～
1200
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
