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 |
|---|---|---|---|---|---|---|---|
| 2024/08/21 | 4,980 | 5,010 | 4,960 | 4,960 | -50 | -1% | 13,300 |
| 2024/08/20 | 4,950 | 5,030 | 4,950 | 5,010 | +90 | +1.8% | 22,100 |
| 2024/08/19 | 4,940 | 5,010 | 4,920 | 4,920 | -75 | -1.5% | 19,300 |
| 2024/08/16 | 4,860 | 4,995 | 4,860 | 4,995 | +185 | +3.8% | 31,300 |
| 2024/08/15 | 4,830 | 4,870 | 4,790 | 4,810 | -15 | -0.3% | 24,200 |
| 2024/08/14 | 4,760 | 4,855 | 4,760 | 4,825 | +50 | +1% | 36,500 |
| 2024/08/13 | 4,705 | 4,775 | 4,695 | 4,775 | +100 | +2.1% | 19,500 |
| 2024/08/09 | 4,675 | 4,705 | 4,570 | 4,675 | +110 | +2.4% | 53,400 |
| 2024/08/08 | 4,385 | 4,595 | 4,380 | 4,565 | +40 | +0.9% | 33,600 |
| 2024/08/07 | 4,380 | 4,675 | 4,310 | 4,525 | -65 | -1.4% | 43,400 |
| 2024/08/06 | 4,480 | 4,675 | 4,405 | 4,590 | +530 | +13.1% | 72,200 |
| 2024/08/05 | 4,230 | 4,330 | 4,005 | 4,060 | -450 | -10% | 64,000 |
| 2024/08/02 | 4,760 | 4,815 | 4,510 | 4,510 | -390 | -8% | 57,400 |
| 2024/08/01 | 5,080 | 5,080 | 4,770 | 4,900 | -220 | -4.3% | 72,200 |
| 2024/07/31 | 4,995 | 5,130 | 4,880 | 5,120 | +70 | +1.4% | 46,900 |
| 2024/07/30 | 4,955 | 5,100 | 4,955 | 5,050 | +20 | +0.4% | 53,400 |
| 2024/07/29 | 4,935 | 5,070 | 4,890 | 5,030 | +165 | +3.4% | 56,100 |
| 2024/07/26 | 4,855 | 4,915 | 4,805 | 4,865 | +10 | +0.2% | 33,000 |
| 2024/07/25 | 4,840 | 4,965 | 4,790 | 4,855 | +30 | +0.6% | 62,400 |
| 2024/07/24 | 4,820 | 4,990 | 4,820 | 4,825 | -5 | -0.1% | 35,900 |
| 2024/07/23 | 4,770 | 4,865 | 4,770 | 4,830 | +75 | +1.6% | 19,600 |
| 2024/07/22 | 4,750 | 4,810 | 4,680 | 4,755 | -30 | -0.6% | 19,000 |
| 2024/07/19 | 4,725 | 4,830 | 4,700 | 4,785 | ±0 | ±0% | 30,500 |
| 2024/07/18 | 4,845 | 4,955 | 4,785 | 4,785 | -60 | -1.2% | 18,900 |
| 2024/07/17 | 4,930 | 4,990 | 4,825 | 4,845 | -75 | -1.5% | 22,600 |
| 2024/07/16 | 4,865 | 4,925 | 4,860 | 4,920 | +60 | +1.2% | 17,200 |
| 2024/07/12 | 4,830 | 4,915 | 4,800 | 4,860 | +75 | +1.6% | 30,400 |
| 2024/07/11 | 4,815 | 4,830 | 4,700 | 4,785 | ±0 | ±0% | 23,000 |
| 2024/07/10 | 4,865 | 4,880 | 4,755 | 4,785 | -25 | -0.5% | 38,600 |
| 2024/07/09 | 4,645 | 4,840 | 4,645 | 4,810 | +180 | +3.9% | 29,200 |
| 2024/07/08 | 4,630 | 4,660 | 4,580 | 4,630 | -25 | -0.5% | 20,900 |
| 2024/07/05 | 4,710 | 4,775 | 4,655 | 4,655 | -40 | -0.9% | 18,400 |
| 2024/07/04 | 4,730 | 4,735 | 4,635 | 4,695 | -45 | -0.9% | 22,400 |
| 2024/07/03 | 4,725 | 4,785 | 4,645 | 4,740 | +15 | +0.3% | 33,900 |
| 2024/07/02 | 4,740 | 4,790 | 4,725 | 4,725 | ±0 | ±0% | 19,100 |
| 2024/07/01 | 4,795 | 4,795 | 4,710 | 4,725 | -70 | -1.5% | 21,500 |
| 2024/06/28 | 4,885 | 4,895 | 4,760 | 4,795 | -120 | -2.4% | 37,300 |
| 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 |
151～
200
件表示中 / 6464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 | 447,000円 | +5.2% | +3.2% | 2.24% | 14.36倍 | 1.78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 |
| ソフトバンク１ Ｐ | 381,200円 | - | - | 2.62% | - | - |
|
- |
| ウイングアーク | 315,000円 | +10.7% | +10.9% | 3.30% | 18.59倍 | 2.63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％ |
| Ｓｙｎｓ | 92,500円 | +0.2% | - | 0.00% | - | 5.31倍 |
|
小型ＳＡＲ衛星を開発・運用する宇宙ベンチャー。地球観測データを政府機関や民間企業に提供 |
| グリーＨＤ | 51,400円 | +3.6% | -8.7% | 3.21% | 19.56倍 | 0.94倍 |
|
ＳＮＳ「ＧＲＥＥ」運営から、スマホゲームが主軸に。メタバース事業にも力点。投資事業も |
市場注目の銘柄
チャート関連のコラム
