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 |
|---|---|---|---|---|---|---|---|
| 2020/04/20 | 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 |
| 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 |
1301～
1350
件表示中 / 6552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 | 473,000円 | +6.0% | +3.8% | 3.38% | 10.77倍 | 1.42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 |
| ＪＢＣＣ ＨＤ | 138,200円 | +2.3% | +9.3% | 2.53% | 17.97倍 | 3.57倍 |
|
ＩＴサービス大手。設計、開発、運用に注力。超高速開発、セキュリティなど付加価値事業推進 |
| テクマトリックス | 215,100円 | +12.5% | +18.3% | 1.67% | 17.71倍 | 3.57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 | 195,900円 | +49.2% | - | 0.00% | 187.64倍 | 6.31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 | 187,600円 | +10.9% | +9.6% | 2.40% | 16.68倍 | 3.36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
