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 |
|---|---|---|---|---|---|---|---|
| 2024/01/16 | 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 |
| 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 |
351～
400
件表示中 / 6516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 | 520,000円 | +6.0% | +3.8% | 3.08% | 14.71倍 | 1.94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 |
| カバー | 228,900円 | +21.0% | +3.0% | 0.00% | 26.36倍 | 8.87倍 |
|
Ｖチューバー事務所「ホロライブプロダクション」を運営。グッズ販売とライセンスが収益柱 |
| ウイングアーク | 414,500円 | +5.6% | +7.8% | 2.51% | 22.53倍 | 3.43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％ |
| ソフトバンク１ Ｐ | 376,500円 | - | - | 2.66% | - | - |
|
- |
| Ｓｙｎｓ | 100,700円 | +0.2% | - | 0.00% | - | 5.77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 |
市場注目の銘柄
チャート関連のコラム
