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 |
|---|---|---|---|---|---|---|---|
| 2023/09/01 | 3,365 | 3,415 | 3,365 | 3,400 | +35 | +1% | 41,600 |
| 2023/08/31 | 3,310 | 3,385 | 3,305 | 3,365 | +55 | +1.7% | 89,700 |
| 2023/08/30 | 3,365 | 3,380 | 3,295 | 3,310 | -30 | -0.9% | 32,000 |
| 2023/08/29 | 3,345 | 3,345 | 3,300 | 3,340 | +20 | +0.6% | 25,900 |
| 2023/08/28 | 3,330 | 3,345 | 3,290 | 3,320 | ±0 | ±0% | 19,400 |
| 2023/08/25 | 3,305 | 3,335 | 3,290 | 3,320 | -15 | -0.4% | 19,500 |
| 2023/08/24 | 3,330 | 3,360 | 3,310 | 3,335 | +5 | +0.2% | 31,400 |
| 2023/08/23 | 3,265 | 3,330 | 3,250 | 3,330 | +40 | +1.2% | 50,700 |
| 2023/08/22 | 3,325 | 3,335 | 3,285 | 3,290 | -35 | -1.1% | 25,500 |
| 2023/08/21 | 3,385 | 3,385 | 3,315 | 3,325 | -35 | -1% | 24,700 |
| 2023/08/18 | 3,380 | 3,380 | 3,345 | 3,360 | -45 | -1.3% | 30,000 |
| 2023/08/17 | 3,455 | 3,455 | 3,390 | 3,405 | -50 | -1.4% | 31,600 |
| 2023/08/16 | 3,480 | 3,480 | 3,425 | 3,455 | -45 | -1.3% | 37,100 |
| 2023/08/15 | 3,525 | 3,525 | 3,490 | 3,500 | +10 | +0.3% | 16,600 |
| 2023/08/14 | 3,560 | 3,560 | 3,480 | 3,490 | -45 | -1.3% | 27,300 |
| 2023/08/10 | 3,455 | 3,535 | 3,455 | 3,535 | +70 | +2% | 49,200 |
| 2023/08/09 | 3,460 | 3,470 | 3,420 | 3,465 | +10 | +0.3% | 20,900 |
| 2023/08/08 | 3,470 | 3,485 | 3,445 | 3,455 | ±0 | ±0% | 21,200 |
| 2023/08/07 | 3,390 | 3,475 | 3,390 | 3,455 | +55 | +1.6% | 25,800 |
| 2023/08/04 | 3,405 | 3,420 | 3,365 | 3,400 | -20 | -0.6% | 37,900 |
| 2023/08/03 | 3,410 | 3,475 | 3,410 | 3,420 | -30 | -0.9% | 43,500 |
| 2023/08/02 | 3,415 | 3,480 | 3,410 | 3,450 | -10 | -0.3% | 30,000 |
| 2023/08/01 | 3,540 | 3,545 | 3,450 | 3,460 | -40 | -1.1% | 40,000 |
| 2023/07/31 | 3,625 | 3,635 | 3,500 | 3,500 | -55 | -1.5% | 66,600 |
| 2023/07/28 | 3,540 | 3,565 | 3,490 | 3,555 | -5 | -0.1% | 55,200 |
| 2023/07/27 | 3,555 | 3,570 | 3,540 | 3,560 | -20 | -0.6% | 21,900 |
| 2023/07/26 | 3,565 | 3,590 | 3,545 | 3,580 | +20 | +0.6% | 19,000 |
| 2023/07/25 | 3,585 | 3,615 | 3,555 | 3,560 | -25 | -0.7% | 30,700 |
| 2023/07/24 | 3,625 | 3,625 | 3,570 | 3,585 | ±0 | ±0% | 20,400 |
| 2023/07/21 | 3,550 | 3,600 | 3,550 | 3,585 | +5 | +0.1% | 23,000 |
| 2023/07/20 | 3,660 | 3,660 | 3,570 | 3,580 | -85 | -2.3% | 33,100 |
| 2023/07/19 | 3,640 | 3,700 | 3,640 | 3,665 | +20 | +0.5% | 19,200 |
| 2023/07/18 | 3,650 | 3,675 | 3,620 | 3,645 | -5 | -0.1% | 13,200 |
| 2023/07/14 | 3,670 | 3,690 | 3,595 | 3,650 | -10 | -0.3% | 31,600 |
| 2023/07/13 | 3,645 | 3,675 | 3,630 | 3,660 | +20 | +0.5% | 35,700 |
| 2023/07/12 | 3,660 | 3,670 | 3,615 | 3,640 | -40 | -1.1% | 32,000 |
| 2023/07/11 | 3,700 | 3,705 | 3,660 | 3,680 | -30 | -0.8% | 30,200 |
| 2023/07/10 | 3,735 | 3,755 | 3,700 | 3,710 | -45 | -1.2% | 52,000 |
| 2023/07/07 | 3,770 | 3,815 | 3,735 | 3,755 | -55 | -1.4% | 41,600 |
| 2023/07/06 | 3,790 | 3,820 | 3,775 | 3,810 | -30 | -0.8% | 40,100 |
| 2023/07/05 | 3,850 | 3,870 | 3,840 | 3,840 | -50 | -1.3% | 32,400 |
| 2023/07/04 | 3,915 | 3,920 | 3,875 | 3,890 | -70 | -1.8% | 21,100 |
| 2023/07/03 | 3,930 | 3,970 | 3,910 | 3,960 | +65 | +1.7% | 26,900 |
| 2023/06/30 | 3,925 | 3,940 | 3,870 | 3,895 | -60 | -1.5% | 35,300 |
| 2023/06/29 | 3,955 | 3,975 | 3,930 | 3,955 | +35 | +0.9% | 39,800 |
| 2023/06/28 | 3,890 | 3,920 | 3,865 | 3,920 | +70 | +1.8% | 29,500 |
| 2023/06/27 | 3,845 | 3,865 | 3,820 | 3,850 | -20 | -0.5% | 24,800 |
| 2023/06/26 | 3,950 | 3,955 | 3,870 | 3,870 | -110 | -2.8% | 23,000 |
| 2023/06/23 | 4,055 | 4,120 | 3,970 | 3,980 | -5 | -0.1% | 32,800 |
| 2023/06/22 | 4,015 | 4,045 | 3,975 | 3,985 | -30 | -0.7% | 35,300 |
301～
350
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
