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 |
|---|---|---|---|---|---|---|---|
| 2020/09/17 | 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 |
| 2020/08/12 | 3,180 | 3,280 | 3,155 | 3,270 | +80 | +2.5% | 52,600 |
| 2020/08/11 | 3,150 | 3,215 | 3,145 | 3,190 | +30 | +0.9% | 46,000 |
| 2020/08/07 | 3,200 | 3,215 | 3,125 | 3,160 | -85 | -2.6% | 34,200 |
| 2020/08/06 | 3,165 | 3,250 | 3,165 | 3,245 | +10 | +0.3% | 55,200 |
| 2020/08/05 | 3,260 | 3,265 | 3,200 | 3,235 | -75 | -2.3% | 56,000 |
| 2020/08/04 | 3,345 | 3,460 | 3,275 | 3,310 | -50 | -1.5% | 51,200 |
| 2020/08/03 | 3,260 | 3,440 | 3,260 | 3,360 | +125 | +3.9% | 99,500 |
| 2020/07/31 | 3,350 | 3,370 | 3,200 | 3,235 | -155 | -4.6% | 52,100 |
| 2020/07/30 | 3,400 | 3,400 | 3,285 | 3,390 | +5 | +0.1% | 46,600 |
| 2020/07/29 | 3,420 | 3,455 | 3,385 | 3,385 | -35 | -1% | 42,900 |
| 2020/07/28 | 3,450 | 3,510 | 3,405 | 3,420 | +35 | +1% | 51,400 |
| 2020/07/27 | 3,320 | 3,390 | 3,255 | 3,385 | +105 | +3.2% | 48,300 |
| 2020/07/22 | 3,350 | 3,350 | 3,280 | 3,280 | -95 | -2.8% | 24,500 |
| 2020/07/21 | 3,290 | 3,390 | 3,275 | 3,375 | +85 | +2.6% | 55,300 |
| 2020/07/20 | 3,275 | 3,310 | 3,190 | 3,290 | +40 | +1.2% | 31,400 |
| 2020/07/17 | 3,285 | 3,325 | 3,235 | 3,250 | -15 | -0.5% | 24,100 |
| 2020/07/16 | 3,360 | 3,375 | 3,255 | 3,265 | -85 | -2.5% | 18,300 |
| 2020/07/15 | 3,325 | 3,350 | 3,260 | 3,350 | +55 | +1.7% | 39,400 |
| 2020/07/14 | 3,315 | 3,315 | 3,210 | 3,295 | -30 | -0.9% | 44,700 |
| 2020/07/13 | 3,385 | 3,390 | 3,285 | 3,325 | +10 | +0.3% | 49,700 |
| 2020/07/10 | 3,360 | 3,360 | 3,275 | 3,315 | -5 | -0.2% | 67,600 |
| 2020/07/09 | 3,330 | 3,345 | 3,210 | 3,320 | +20 | +0.6% | 56,200 |
| 2020/07/08 | 3,350 | 3,415 | 3,270 | 3,300 | -10 | -0.3% | 63,100 |
| 2020/07/07 | 3,380 | 3,380 | 3,255 | 3,310 | -90 | -2.6% | 47,900 |
1201～
1250
件表示中 / 6553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 | 470,000円 | +6.0% | +3.8% | 3.40% | 10.70倍 | 1.41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 | 67,700円 | -0.4% | -25.2% | 4.00% | 26.64倍 | 1.10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 | 211,400円 | +12.5% | +18.3% | 1.70% | 17.40倍 | 3.51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 |
| ＱＰＳ研究 | 194,300円 | +49.2% | - | 0.00% | 186.11倍 | 6.25倍 |
|
九州大発祥のベンチャー。小型ＳＡＲ衛星を開発・製造し宇宙から撮影した画像データを販売 |
| オークネット | 185,500円 | +10.9% | +9.6% | 2.43% | 16.49倍 | 3.32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
