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 |
|---|---|---|---|---|---|---|---|
| 2023/11/15 | 3,425 | 3,505 | 3,420 | 3,485 | +60 | +1.8% | 34,300 |
| 2023/11/14 | 3,395 | 3,470 | 3,395 | 3,425 | +30 | +0.9% | 32,000 |
| 2023/11/13 | 3,375 | 3,400 | 3,345 | 3,395 | +15 | +0.4% | 25,400 |
| 2023/11/10 | 3,375 | 3,435 | 3,365 | 3,380 | -65 | -1.9% | 23,900 |
| 2023/11/09 | 3,395 | 3,445 | 3,385 | 3,445 | +5 | +0.1% | 25,300 |
| 2023/11/08 | 3,465 | 3,465 | 3,395 | 3,440 | -10 | -0.3% | 32,700 |
| 2023/11/07 | 3,500 | 3,515 | 3,445 | 3,450 | -50 | -1.4% | 26,600 |
| 2023/11/06 | 3,495 | 3,530 | 3,450 | 3,500 | +45 | +1.3% | 44,000 |
| 2023/11/02 | 3,425 | 3,470 | 3,415 | 3,455 | +30 | +0.9% | 53,900 |
| 2023/11/01 | 3,345 | 3,445 | 3,310 | 3,425 | +150 | +4.6% | 61,900 |
| 2023/10/31 | 3,255 | 3,295 | 3,200 | 3,275 | +25 | +0.8% | 66,100 |
| 2023/10/30 | 3,380 | 3,395 | 3,200 | 3,250 | +150 | +4.8% | 165,800 |
| 2023/10/27 | 3,110 | 3,110 | 3,040 | 3,100 | +75 | +2.5% | 50,600 |
| 2023/10/26 | 3,055 | 3,080 | 3,000 | 3,025 | -30 | -1% | 38,000 |
| 2023/10/25 | 3,130 | 3,130 | 3,050 | 3,055 | -20 | -0.7% | 41,300 |
| 2023/10/24 | 3,045 | 3,075 | 2,989 | 3,075 | +20 | +0.7% | 64,500 |
| 2023/10/23 | 3,085 | 3,100 | 3,050 | 3,055 | -80 | -2.6% | 43,500 |
| 2023/10/20 | 3,150 | 3,175 | 3,135 | 3,135 | -40 | -1.3% | 14,700 |
| 2023/10/19 | 3,130 | 3,200 | 3,125 | 3,175 | -10 | -0.3% | 20,000 |
| 2023/10/18 | 3,235 | 3,235 | 3,145 | 3,185 | +35 | +1.1% | 32,300 |
| 2023/10/17 | 3,100 | 3,160 | 3,100 | 3,150 | +50 | +1.6% | 16,000 |
| 2023/10/16 | 3,155 | 3,165 | 3,090 | 3,100 | -80 | -2.5% | 30,900 |
| 2023/10/13 | 3,225 | 3,230 | 3,160 | 3,180 | -85 | -2.6% | 20,600 |
| 2023/10/12 | 3,200 | 3,275 | 3,190 | 3,265 | +40 | +1.2% | 37,100 |
| 2023/10/11 | 3,255 | 3,260 | 3,225 | 3,225 | -50 | -1.5% | 23,900 |
| 2023/10/10 | 3,245 | 3,290 | 3,245 | 3,275 | +45 | +1.4% | 19,000 |
| 2023/10/06 | 3,205 | 3,270 | 3,195 | 3,230 | +45 | +1.4% | 25,000 |
| 2023/10/05 | 3,135 | 3,185 | 3,135 | 3,185 | +50 | +1.6% | 33,100 |
| 2023/10/04 | 3,075 | 3,150 | 3,060 | 3,135 | ±0 | ±0% | 37,900 |
| 2023/10/03 | 3,220 | 3,220 | 3,130 | 3,135 | -70 | -2.2% | 44,500 |
| 2023/10/02 | 3,335 | 3,335 | 3,205 | 3,205 | -115 | -3.5% | 34,500 |
| 2023/09/29 | 3,365 | 3,380 | 3,305 | 3,320 | -55 | -1.6% | 42,000 |
| 2023/09/28 | 3,380 | 3,410 | 3,350 | 3,375 | -60 | -1.7% | 43,600 |
| 2023/09/27 | 3,365 | 3,440 | 3,345 | 3,435 | +50 | +1.5% | 44,100 |
| 2023/09/26 | 3,395 | 3,410 | 3,380 | 3,385 | -10 | -0.3% | 26,600 |
| 2023/09/25 | 3,420 | 3,420 | 3,385 | 3,395 | +15 | +0.4% | 21,600 |
| 2023/09/22 | 3,320 | 3,390 | 3,320 | 3,380 | +20 | +0.6% | 32,100 |
| 2023/09/21 | 3,430 | 3,445 | 3,355 | 3,360 | -95 | -2.7% | 29,000 |
| 2023/09/20 | 3,525 | 3,525 | 3,455 | 3,455 | -70 | -2% | 48,200 |
| 2023/09/19 | 3,500 | 3,535 | 3,490 | 3,525 | +40 | +1.1% | 42,800 |
| 2023/09/15 | 3,500 | 3,500 | 3,450 | 3,485 | +30 | +0.9% | 53,600 |
| 2023/09/14 | 3,440 | 3,470 | 3,435 | 3,455 | +30 | +0.9% | 36,700 |
| 2023/09/13 | 3,430 | 3,465 | 3,410 | 3,425 | +5 | +0.1% | 44,700 |
| 2023/09/12 | 3,345 | 3,445 | 3,345 | 3,420 | +75 | +2.2% | 39,300 |
| 2023/09/11 | 3,390 | 3,400 | 3,310 | 3,345 | -35 | -1% | 42,100 |
| 2023/09/08 | 3,395 | 3,415 | 3,370 | 3,380 | -40 | -1.2% | 67,700 |
| 2023/09/07 | 3,430 | 3,465 | 3,410 | 3,420 | -10 | -0.3% | 40,600 |
| 2023/09/06 | 3,470 | 3,485 | 3,425 | 3,430 | -5 | -0.1% | 30,800 |
| 2023/09/05 | 3,415 | 3,440 | 3,395 | 3,435 | +20 | +0.6% | 41,100 |
| 2023/09/04 | 3,395 | 3,425 | 3,375 | 3,415 | +15 | +0.4% | 44,600 |
251～
300
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
