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 |
|---|---|---|---|---|---|---|---|
| 2020/02/26 | 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 |
| 2019/12/25 | 3,490 | 3,495 | 3,420 | 3,435 | +15 | +0.4% | 18,200 |
| 2019/12/24 | 3,395 | 3,430 | 3,370 | 3,420 | +45 | +1.3% | 38,800 |
| 2019/12/23 | 3,380 | 3,400 | 3,355 | 3,375 | -5 | -0.1% | 24,200 |
| 2019/12/20 | 3,430 | 3,430 | 3,360 | 3,380 | ±0 | ±0% | 26,800 |
| 2019/12/19 | 3,420 | 3,450 | 3,370 | 3,380 | +25 | +0.7% | 27,600 |
| 2019/12/18 | 3,440 | 3,440 | 3,325 | 3,355 | -95 | -2.8% | 40,500 |
| 2019/12/17 | 3,465 | 3,465 | 3,380 | 3,450 | +20 | +0.6% | 32,300 |
| 2019/12/16 | 3,445 | 3,490 | 3,385 | 3,430 | -5 | -0.1% | 55,300 |
| 2019/12/13 | 3,550 | 3,550 | 3,430 | 3,435 | -70 | -2% | 55,000 |
| 2019/12/12 | 3,555 | 3,565 | 3,480 | 3,505 | -15 | -0.4% | 33,200 |
| 2019/12/11 | 3,525 | 3,535 | 3,480 | 3,520 | +20 | +0.6% | 33,900 |
| 2019/12/10 | 3,500 | 3,535 | 3,485 | 3,500 | +30 | +0.9% | 41,900 |
1301～
1350
件表示中 / 6515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 | 520,000円 | +6.0% | +3.8% | 3.08% | 14.71倍 | 1.94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 |
| カバー | 228,900円 | +21.0% | +3.0% | 0.00% | 26.37倍 | 8.86倍 |
|
Ｖチューバー事務所「ホロライブプロダクション」を運営。グッズ販売とライセンスが収益柱 |
| ウイングアーク | 414,500円 | +5.6% | +7.8% | 2.51% | 22.53倍 | 3.43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％ |
| ソフトバンク１ Ｐ | 376,500円 | - | - | 2.66% | - | - |
|
- |
| デジアーツ | 774,000円 | +25.7% | +34.8% | 1.23% | 25.00倍 | 6.05倍 |
|
安全なＷｅｂサイトやメールのみ接続できるフィルター技術に強み。セキュリティ製品拡充中 |
市場注目の銘柄
チャート関連のコラム
