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 |
|---|---|---|---|---|---|---|---|
| 2024/08/06 | 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 |
| 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 |
251～
300
件表示中 / 6554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 | 462,000円 | +6.0% | +3.8% | 3.46% | 10.52倍 | 1.39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 |
| 東北新社 | 66,700円 | -0.4% | -25.2% | 4.06% | 26.25倍 | 1.08倍 |
|
ＣＭ制作や外国映画、ゲームなどの日本語版制作で首位級。映画の制作・配給も。四半期配当 |
| テクマトリックス | 209,800円 | +12.5% | +18.3% | 1.72% | 17.27倍 | 3.48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 |
| チェンジＨＤ | 124,200円 | +18.6% | +3.8% | 1.85% | 10.93倍 | 2.09倍 |
|
地方自治体・企業のＤＸを支援。業務フロー再構築やＩＴツール提供。ふるさと納税が稼ぎ頭 |
| オークネット | 180,000円 | +10.9% | +9.6% | 2.50% | 16.00倍 | 3.23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
