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 |
|---|---|---|---|---|---|---|---|
| 2024/04/15 | 4,020 | 4,020 | 3,960 | 3,975 | -95 | -2.3% | 27,800 |
| 2024/04/12 | 4,120 | 4,150 | 4,055 | 4,070 | -45 | -1.1% | 45,400 |
| 2024/04/11 | 4,065 | 4,125 | 4,055 | 4,115 | -5 | -0.1% | 23,300 |
| 2024/04/10 | 4,190 | 4,200 | 4,110 | 4,120 | -60 | -1.4% | 25,000 |
| 2024/04/09 | 4,200 | 4,205 | 4,165 | 4,180 | -20 | -0.5% | 19,500 |
| 2024/04/08 | 4,180 | 4,210 | 4,175 | 4,200 | +60 | +1.4% | 32,400 |
| 2024/04/05 | 4,130 | 4,165 | 4,100 | 4,140 | -40 | -1% | 53,800 |
| 2024/04/04 | 4,165 | 4,220 | 4,160 | 4,180 | -10 | -0.2% | 32,300 |
| 2024/04/03 | 4,165 | 4,245 | 4,165 | 4,190 | -45 | -1.1% | 28,700 |
| 2024/04/02 | 4,275 | 4,275 | 4,190 | 4,235 | -45 | -1.1% | 23,800 |
| 2024/04/01 | 4,330 | 4,330 | 4,240 | 4,280 | -20 | -0.5% | 17,100 |
| 2024/03/29 | 4,285 | 4,325 | 4,250 | 4,300 | +55 | +1.3% | 28,900 |
| 2024/03/28 | 4,395 | 4,395 | 4,190 | 4,245 | -100 | -2.3% | 68,500 |
| 2024/03/27 | 4,395 | 4,395 | 4,325 | 4,345 | -50 | -1.1% | 43,400 |
| 2024/03/26 | 4,315 | 4,415 | 4,300 | 4,395 | +55 | +1.3% | 34,100 |
| 2024/03/25 | 4,410 | 4,435 | 4,320 | 4,340 | -90 | -2% | 31,900 |
| 2024/03/22 | 4,385 | 4,435 | 4,365 | 4,430 | +80 | +1.8% | 26,800 |
| 2024/03/21 | 4,390 | 4,405 | 4,310 | 4,350 | +10 | +0.2% | 35,900 |
| 2024/03/19 | 4,385 | 4,390 | 4,280 | 4,340 | -60 | -1.4% | 25,700 |
| 2024/03/18 | 4,370 | 4,445 | 4,350 | 4,400 | +60 | +1.4% | 47,500 |
| 2024/03/15 | 4,380 | 4,395 | 4,310 | 4,340 | -40 | -0.9% | 26,600 |
| 2024/03/14 | 4,305 | 4,390 | 4,295 | 4,380 | +75 | +1.7% | 35,700 |
| 2024/03/13 | 4,335 | 4,400 | 4,255 | 4,305 | -10 | -0.2% | 42,400 |
| 2024/03/12 | 4,205 | 4,315 | 4,185 | 4,315 | +130 | +3.1% | 37,600 |
| 2024/03/11 | 4,020 | 4,190 | 4,020 | 4,185 | +125 | +3.1% | 37,500 |
| 2024/03/08 | 4,050 | 4,125 | 4,030 | 4,060 | -40 | -1% | 77,400 |
| 2024/03/07 | 4,120 | 4,130 | 4,070 | 4,100 | -20 | -0.5% | 33,500 |
| 2024/03/06 | 4,110 | 4,185 | 4,105 | 4,120 | -60 | -1.4% | 47,400 |
| 2024/03/05 | 4,195 | 4,195 | 4,135 | 4,180 | -25 | -0.6% | 35,000 |
| 2024/03/04 | 4,300 | 4,300 | 4,185 | 4,205 | -110 | -2.5% | 42,000 |
| 2024/03/01 | 4,290 | 4,360 | 4,270 | 4,315 | +20 | +0.5% | 43,400 |
| 2024/02/29 | 4,375 | 4,375 | 4,245 | 4,295 | -70 | -1.6% | 46,900 |
| 2024/02/28 | 4,260 | 4,375 | 4,260 | 4,365 | +90 | +2.1% | 48,500 |
| 2024/02/27 | 4,225 | 4,300 | 4,200 | 4,275 | +30 | +0.7% | 39,700 |
| 2024/02/26 | 4,180 | 4,280 | 4,180 | 4,245 | +35 | +0.8% | 32,100 |
| 2024/02/22 | 4,245 | 4,245 | 4,190 | 4,210 | +10 | +0.2% | 31,400 |
| 2024/02/21 | 4,265 | 4,325 | 4,170 | 4,200 | -115 | -2.7% | 30,300 |
| 2024/02/20 | 4,290 | 4,350 | 4,275 | 4,315 | +90 | +2.1% | 36,800 |
| 2024/02/19 | 4,225 | 4,255 | 4,200 | 4,225 | +35 | +0.8% | 37,400 |
| 2024/02/16 | 4,125 | 4,205 | 4,115 | 4,190 | +65 | +1.6% | 39,100 |
| 2024/02/15 | 4,175 | 4,195 | 4,115 | 4,125 | -85 | -2% | 51,300 |
| 2024/02/14 | 4,205 | 4,225 | 4,175 | 4,210 | -65 | -1.5% | 40,600 |
| 2024/02/13 | 4,200 | 4,285 | 4,195 | 4,275 | +120 | +2.9% | 40,300 |
| 2024/02/09 | 4,285 | 4,295 | 4,155 | 4,155 | -85 | -2% | 45,100 |
| 2024/02/08 | 4,140 | 4,255 | 4,125 | 4,240 | +90 | +2.2% | 41,700 |
| 2024/02/07 | 4,155 | 4,185 | 4,130 | 4,150 | -50 | -1.2% | 31,600 |
| 2024/02/06 | 4,220 | 4,230 | 4,190 | 4,200 | -20 | -0.5% | 34,300 |
| 2024/02/05 | 4,295 | 4,295 | 4,220 | 4,220 | -60 | -1.4% | 35,600 |
| 2024/02/02 | 4,240 | 4,300 | 4,215 | 4,280 | +40 | +0.9% | 44,200 |
| 2024/02/01 | 4,320 | 4,385 | 4,230 | 4,240 | -115 | -2.6% | 74,800 |
151～
200
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
