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 |
|---|---|---|---|---|---|---|---|
| 2023/04/07 | 3,580 | 3,725 | 3,580 | 3,710 | +160 | +4.5% | 52,700 |
| 2023/04/06 | 3,470 | 3,585 | 3,450 | 3,550 | +25 | +0.7% | 76,900 |
| 2023/04/05 | 3,605 | 3,605 | 3,515 | 3,525 | -105 | -2.9% | 26,400 |
| 2023/04/04 | 3,710 | 3,715 | 3,605 | 3,630 | -80 | -2.2% | 32,700 |
| 2023/04/03 | 3,730 | 3,755 | 3,695 | 3,710 | +30 | +0.8% | 19,900 |
| 2023/03/31 | 3,680 | 3,700 | 3,650 | 3,680 | +40 | +1.1% | 24,400 |
| 2023/03/30 | 3,665 | 3,670 | 3,625 | 3,640 | -50 | -1.4% | 30,500 |
| 2023/03/29 | 3,585 | 3,710 | 3,555 | 3,690 | +140 | +3.9% | 50,900 |
| 2023/03/28 | 3,645 | 3,645 | 3,545 | 3,550 | -40 | -1.1% | 12,600 |
| 2023/03/27 | 3,600 | 3,605 | 3,550 | 3,590 | +25 | +0.7% | 13,300 |
| 2023/03/24 | 3,535 | 3,595 | 3,525 | 3,565 | +35 | +1% | 21,900 |
| 2023/03/23 | 3,520 | 3,540 | 3,455 | 3,530 | -30 | -0.8% | 38,900 |
| 2023/03/22 | 3,605 | 3,620 | 3,560 | 3,560 | +25 | +0.7% | 22,900 |
| 2023/03/20 | 3,620 | 3,665 | 3,520 | 3,535 | -85 | -2.3% | 23,400 |
| 2023/03/17 | 3,690 | 3,690 | 3,575 | 3,620 | -15 | -0.4% | 35,000 |
| 2023/03/16 | 3,585 | 3,660 | 3,560 | 3,635 | -25 | -0.7% | 30,400 |
| 2023/03/15 | 3,590 | 3,660 | 3,585 | 3,660 | +75 | +2.1% | 20,300 |
| 2023/03/14 | 3,630 | 3,635 | 3,545 | 3,585 | -115 | -3.1% | 37,000 |
| 2023/03/13 | 3,785 | 3,785 | 3,640 | 3,700 | -95 | -2.5% | 28,000 |
| 2023/03/10 | 3,895 | 3,895 | 3,785 | 3,795 | -145 | -3.7% | 45,900 |
| 2023/03/09 | 4,000 | 4,035 | 3,920 | 3,940 | -30 | -0.8% | 24,100 |
| 2023/03/08 | 3,995 | 4,000 | 3,945 | 3,970 | -25 | -0.6% | 20,200 |
| 2023/03/07 | 3,945 | 4,020 | 3,940 | 3,995 | +40 | +1% | 24,500 |
| 2023/03/06 | 3,925 | 3,970 | 3,905 | 3,955 | +45 | +1.2% | 18,500 |
| 2023/03/03 | 3,795 | 3,930 | 3,795 | 3,910 | +110 | +2.9% | 29,700 |
| 2023/03/02 | 3,825 | 3,840 | 3,795 | 3,800 | -25 | -0.7% | 19,500 |
| 2023/03/01 | 3,730 | 3,840 | 3,730 | 3,825 | +70 | +1.9% | 23,400 |
| 2023/02/28 | 3,755 | 3,875 | 3,735 | 3,755 | ±0 | ±0% | 45,800 |
| 2023/02/27 | 3,670 | 3,770 | 3,670 | 3,755 | +25 | +0.7% | 14,300 |
| 2023/02/24 | 3,795 | 3,805 | 3,715 | 3,730 | ±0 | ±0% | 17,300 |
| 2023/02/22 | 3,755 | 3,760 | 3,715 | 3,730 | -35 | -0.9% | 15,600 |
| 2023/02/21 | 3,790 | 3,805 | 3,765 | 3,765 | -60 | -1.6% | 7,900 |
| 2023/02/20 | 3,840 | 3,880 | 3,790 | 3,825 | -5 | -0.1% | 16,800 |
| 2023/02/17 | 3,895 | 3,910 | 3,830 | 3,830 | -115 | -2.9% | 13,200 |
| 2023/02/16 | 3,950 | 3,975 | 3,930 | 3,945 | +25 | +0.6% | 15,500 |
| 2023/02/15 | 3,950 | 3,950 | 3,900 | 3,920 | -5 | -0.1% | 8,700 |
| 2023/02/14 | 3,865 | 3,925 | 3,865 | 3,925 | +110 | +2.9% | 8,900 |
| 2023/02/13 | 3,825 | 3,840 | 3,790 | 3,815 | -25 | -0.7% | 13,300 |
| 2023/02/10 | 3,845 | 3,900 | 3,830 | 3,840 | -75 | -1.9% | 18,000 |
| 2023/02/09 | 3,835 | 3,920 | 3,835 | 3,915 | +35 | +0.9% | 8,000 |
| 2023/02/08 | 3,935 | 3,935 | 3,825 | 3,880 | -25 | -0.6% | 17,700 |
| 2023/02/07 | 3,935 | 3,950 | 3,905 | 3,905 | -30 | -0.8% | 9,900 |
| 2023/02/06 | 3,890 | 3,955 | 3,890 | 3,935 | +80 | +2.1% | 17,800 |
| 2023/02/03 | 3,880 | 3,890 | 3,790 | 3,855 | -75 | -1.9% | 30,800 |
| 2023/02/02 | 3,950 | 4,030 | 3,905 | 3,930 | -5 | -0.1% | 22,400 |
| 2023/02/01 | 4,035 | 4,070 | 3,925 | 3,935 | -110 | -2.7% | 37,800 |
| 2023/01/31 | 3,915 | 4,060 | 3,890 | 4,045 | +165 | +4.3% | 52,000 |
| 2023/01/30 | 3,775 | 3,900 | 3,775 | 3,880 | +105 | +2.8% | 50,300 |
| 2023/01/27 | 3,800 | 3,800 | 3,725 | 3,775 | -15 | -0.4% | 21,900 |
| 2023/01/26 | 3,760 | 3,810 | 3,730 | 3,790 | +30 | +0.8% | 25,900 |
401～
450
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
