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 |
|---|---|---|---|---|---|---|---|
| 2024/06/27 | 4,920 | 5,030 | 4,890 | 4,915 | +25 | +0.5% | 53,900 |
| 2024/06/26 | 4,850 | 5,000 | 4,850 | 4,890 | +40 | +0.8% | 37,700 |
| 2024/06/25 | 4,830 | 4,890 | 4,795 | 4,850 | +90 | +1.9% | 34,500 |
| 2024/06/24 | 4,655 | 4,800 | 4,650 | 4,760 | +155 | +3.4% | 36,600 |
| 2024/06/21 | 4,740 | 4,740 | 4,560 | 4,605 | -70 | -1.5% | 43,300 |
| 2024/06/20 | 4,695 | 4,740 | 4,640 | 4,675 | -10 | -0.2% | 39,500 |
| 2024/06/19 | 4,600 | 4,700 | 4,600 | 4,685 | +85 | +1.8% | 31,000 |
| 2024/06/18 | 4,570 | 4,615 | 4,540 | 4,600 | +75 | +1.7% | 44,300 |
| 2024/06/17 | 4,405 | 4,540 | 4,405 | 4,525 | +65 | +1.5% | 48,700 |
| 2024/06/14 | 4,250 | 4,480 | 4,250 | 4,460 | +195 | +4.6% | 59,200 |
| 2024/06/13 | 4,450 | 4,450 | 4,220 | 4,265 | -165 | -3.7% | 31,600 |
| 2024/06/12 | 4,490 | 4,490 | 4,430 | 4,430 | -30 | -0.7% | 28,400 |
| 2024/06/11 | 4,400 | 4,545 | 4,400 | 4,460 | +5 | +0.1% | 34,000 |
| 2024/06/10 | 4,430 | 4,515 | 4,420 | 4,455 | +25 | +0.6% | 30,800 |
| 2024/06/07 | 4,245 | 4,430 | 4,245 | 4,430 | +115 | +2.7% | 30,200 |
| 2024/06/06 | 4,290 | 4,350 | 4,235 | 4,315 | +25 | +0.6% | 38,800 |
| 2024/06/05 | 4,230 | 4,440 | 4,230 | 4,290 | +55 | +1.3% | 53,800 |
| 2024/06/04 | 4,195 | 4,315 | 4,190 | 4,235 | +40 | +1% | 42,400 |
| 2024/06/03 | 4,180 | 4,260 | 4,135 | 4,195 | +15 | +0.4% | 43,400 |
| 2024/05/31 | 4,015 | 4,290 | 4,015 | 4,180 | +200 | +5% | 63,000 |
| 2024/05/30 | 3,905 | 4,020 | 3,905 | 3,980 | +75 | +1.9% | 41,800 |
| 2024/05/29 | 3,910 | 3,935 | 3,880 | 3,905 | -20 | -0.5% | 17,500 |
| 2024/05/28 | 4,005 | 4,005 | 3,915 | 3,925 | -80 | -2% | 23,500 |
| 2024/05/27 | 4,100 | 4,100 | 3,930 | 4,005 | -95 | -2.3% | 27,200 |
| 2024/05/24 | 4,070 | 4,165 | 4,045 | 4,100 | ±0 | ±0% | 31,800 |
| 2024/05/23 | 4,070 | 4,130 | 4,030 | 4,100 | +45 | +1.1% | 13,400 |
| 2024/05/22 | 4,030 | 4,085 | 3,995 | 4,055 | +25 | +0.6% | 25,900 |
| 2024/05/21 | 4,020 | 4,100 | 4,020 | 4,030 | +20 | +0.5% | 19,300 |
| 2024/05/20 | 3,960 | 4,040 | 3,960 | 4,010 | +50 | +1.3% | 21,300 |
| 2024/05/17 | 3,980 | 4,000 | 3,915 | 3,960 | ±0 | ±0% | 19,700 |
| 2024/05/16 | 3,925 | 3,985 | 3,910 | 3,960 | +35 | +0.9% | 24,900 |
| 2024/05/15 | 4,025 | 4,025 | 3,905 | 3,925 | -65 | -1.6% | 23,700 |
| 2024/05/14 | 3,985 | 4,010 | 3,925 | 3,990 | +5 | +0.1% | 47,000 |
| 2024/05/13 | 4,115 | 4,130 | 3,935 | 3,985 | -170 | -4.1% | 47,000 |
| 2024/05/10 | 4,200 | 4,230 | 4,135 | 4,155 | -10 | -0.2% | 32,900 |
| 2024/05/09 | 4,135 | 4,220 | 4,105 | 4,165 | +45 | +1.1% | 35,700 |
| 2024/05/08 | 4,045 | 4,130 | 4,045 | 4,120 | +15 | +0.4% | 28,400 |
| 2024/05/07 | 4,030 | 4,120 | 4,030 | 4,105 | +75 | +1.9% | 24,700 |
| 2024/05/02 | 4,010 | 4,045 | 3,995 | 4,030 | +5 | +0.1% | 12,100 |
| 2024/05/01 | 4,060 | 4,060 | 3,995 | 4,025 | -30 | -0.7% | 11,900 |
| 2024/04/30 | 4,000 | 4,070 | 3,985 | 4,055 | +80 | +2% | 22,800 |
| 2024/04/26 | 3,935 | 4,020 | 3,875 | 3,975 | -30 | -0.7% | 42,500 |
| 2024/04/25 | 4,025 | 4,070 | 3,985 | 4,005 | -35 | -0.9% | 23,600 |
| 2024/04/24 | 4,050 | 4,075 | 4,040 | 4,040 | ±0 | ±0% | 25,400 |
| 2024/04/23 | 4,010 | 4,045 | 3,995 | 4,040 | +50 | +1.3% | 15,300 |
| 2024/04/22 | 3,960 | 4,010 | 3,950 | 3,990 | +70 | +1.8% | 16,000 |
| 2024/04/19 | 3,930 | 3,970 | 3,865 | 3,920 | -55 | -1.4% | 36,400 |
| 2024/04/18 | 3,890 | 4,000 | 3,890 | 3,975 | +80 | +2.1% | 33,900 |
| 2024/04/17 | 3,880 | 3,930 | 3,845 | 3,895 | ±0 | ±0% | 38,700 |
| 2024/04/16 | 3,910 | 3,910 | 3,875 | 3,895 | -80 | -2% | 35,000 |
101～
150
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
