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 |
|---|---|---|---|---|---|---|---|
| 2024/01/31 | 4,240 | 4,360 | 4,220 | 4,355 | +70 | +1.6% | 90,000 |
| 2024/01/30 | 4,395 | 4,395 | 4,265 | 4,285 | -45 | -1% | 88,800 |
| 2024/01/29 | 4,300 | 4,430 | 4,250 | 4,330 | +370 | +9.3% | 358,200 |
| 2024/01/26 | 3,940 | 4,000 | 3,920 | 3,960 | +60 | +1.5% | 93,200 |
| 2024/01/25 | 3,840 | 3,935 | 3,840 | 3,900 | +130 | +3.4% | 65,800 |
| 2024/01/24 | 3,800 | 3,835 | 3,760 | 3,770 | -30 | -0.8% | 31,100 |
| 2024/01/23 | 3,850 | 3,860 | 3,785 | 3,800 | -25 | -0.7% | 31,700 |
| 2024/01/22 | 3,815 | 3,850 | 3,815 | 3,825 | +80 | +2.1% | 30,800 |
| 2024/01/19 | 3,700 | 3,765 | 3,700 | 3,745 | +25 | +0.7% | 30,200 |
| 2024/01/18 | 3,720 | 3,785 | 3,720 | 3,720 | -5 | -0.1% | 26,100 |
| 2024/01/17 | 3,780 | 3,820 | 3,705 | 3,725 | -55 | -1.5% | 39,900 |
| 2024/01/16 | 3,900 | 3,905 | 3,775 | 3,780 | -130 | -3.3% | 35,300 |
| 2024/01/15 | 3,900 | 3,940 | 3,865 | 3,910 | +25 | +0.6% | 31,700 |
| 2024/01/12 | 3,885 | 3,905 | 3,860 | 3,885 | +25 | +0.6% | 34,900 |
| 2024/01/11 | 3,865 | 3,885 | 3,830 | 3,860 | +20 | +0.5% | 39,200 |
| 2024/01/10 | 3,810 | 3,860 | 3,800 | 3,840 | +30 | +0.8% | 38,500 |
| 2024/01/09 | 3,800 | 3,835 | 3,780 | 3,810 | +40 | +1.1% | 35,700 |
| 2024/01/05 | 3,725 | 3,785 | 3,715 | 3,770 | +55 | +1.5% | 33,400 |
| 2024/01/04 | 3,650 | 3,740 | 3,630 | 3,715 | +50 | +1.4% | 32,500 |
| 2023/12/29 | 3,685 | 3,690 | 3,635 | 3,665 | -15 | -0.4% | 19,500 |
| 2023/12/28 | 3,660 | 3,690 | 3,650 | 3,680 | +50 | +1.4% | 27,400 |
| 2023/12/27 | 3,600 | 3,640 | 3,595 | 3,630 | +50 | +1.4% | 22,000 |
| 2023/12/26 | 3,550 | 3,590 | 3,545 | 3,580 | +45 | +1.3% | 20,900 |
| 2023/12/25 | 3,615 | 3,615 | 3,520 | 3,535 | -10 | -0.3% | 16,500 |
| 2023/12/22 | 3,535 | 3,585 | 3,530 | 3,545 | +10 | +0.3% | 25,500 |
| 2023/12/21 | 3,500 | 3,570 | 3,500 | 3,535 | -15 | -0.4% | 19,700 |
| 2023/12/20 | 3,560 | 3,590 | 3,535 | 3,550 | -40 | -1.1% | 31,900 |
| 2023/12/19 | 3,520 | 3,590 | 3,520 | 3,590 | +55 | +1.6% | 33,100 |
| 2023/12/18 | 3,500 | 3,560 | 3,480 | 3,535 | ±0 | ±0% | 27,800 |
| 2023/12/15 | 3,575 | 3,575 | 3,520 | 3,535 | -40 | -1.1% | 73,100 |
| 2023/12/14 | 3,610 | 3,625 | 3,530 | 3,575 | -25 | -0.7% | 38,800 |
| 2023/12/13 | 3,625 | 3,630 | 3,585 | 3,600 | -40 | -1.1% | 39,300 |
| 2023/12/12 | 3,625 | 3,655 | 3,590 | 3,640 | +15 | +0.4% | 33,400 |
| 2023/12/11 | 3,550 | 3,635 | 3,530 | 3,625 | +75 | +2.1% | 39,600 |
| 2023/12/08 | 3,625 | 3,660 | 3,540 | 3,550 | -75 | -2.1% | 48,300 |
| 2023/12/07 | 3,585 | 3,630 | 3,575 | 3,625 | ±0 | ±0% | 29,300 |
| 2023/12/06 | 3,570 | 3,645 | 3,565 | 3,625 | +95 | +2.7% | 34,600 |
| 2023/12/05 | 3,570 | 3,595 | 3,500 | 3,530 | -95 | -2.6% | 40,700 |
| 2023/12/04 | 3,630 | 3,630 | 3,560 | 3,625 | -75 | -2% | 35,300 |
| 2023/12/01 | 3,730 | 3,760 | 3,670 | 3,700 | -35 | -0.9% | 32,900 |
| 2023/11/30 | 3,645 | 3,745 | 3,640 | 3,735 | +65 | +1.8% | 76,800 |
| 2023/11/29 | 3,615 | 3,740 | 3,615 | 3,670 | +55 | +1.5% | 42,800 |
| 2023/11/28 | 3,600 | 3,630 | 3,550 | 3,615 | +30 | +0.8% | 32,900 |
| 2023/11/27 | 3,550 | 3,585 | 3,515 | 3,585 | +60 | +1.7% | 37,400 |
| 2023/11/24 | 3,555 | 3,560 | 3,505 | 3,525 | ±0 | ±0% | 23,400 |
| 2023/11/22 | 3,460 | 3,530 | 3,455 | 3,525 | +55 | +1.6% | 28,600 |
| 2023/11/21 | 3,470 | 3,475 | 3,450 | 3,470 | +15 | +0.4% | 19,700 |
| 2023/11/20 | 3,510 | 3,540 | 3,455 | 3,455 | -50 | -1.4% | 30,200 |
| 2023/11/17 | 3,490 | 3,550 | 3,475 | 3,505 | +50 | +1.4% | 34,300 |
| 2023/11/16 | 3,485 | 3,485 | 3,415 | 3,455 | -30 | -0.9% | 18,500 |
201～
250
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
