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 |
|---|---|---|---|---|---|---|---|
| 2024/03/01 | 4,290 | 4,360 | 4,270 | 4,315 | +20 | +0.5% | 43,400 |
| 2024/02/29 | 4,375 | 4,375 | 4,245 | 4,295 | -70 | -1.6% | 46,900 |
| 2024/02/28 | 4,260 | 4,375 | 4,260 | 4,365 | +90 | +2.1% | 48,500 |
| 2024/02/27 | 4,225 | 4,300 | 4,200 | 4,275 | +30 | +0.7% | 39,700 |
| 2024/02/26 | 4,180 | 4,280 | 4,180 | 4,245 | +35 | +0.8% | 32,100 |
| 2024/02/22 | 4,245 | 4,245 | 4,190 | 4,210 | +10 | +0.2% | 31,400 |
| 2024/02/21 | 4,265 | 4,325 | 4,170 | 4,200 | -115 | -2.7% | 30,300 |
| 2024/02/20 | 4,290 | 4,350 | 4,275 | 4,315 | +90 | +2.1% | 36,800 |
| 2024/02/19 | 4,225 | 4,255 | 4,200 | 4,225 | +35 | +0.8% | 37,400 |
| 2024/02/16 | 4,125 | 4,205 | 4,115 | 4,190 | +65 | +1.6% | 39,100 |
| 2024/02/15 | 4,175 | 4,195 | 4,115 | 4,125 | -85 | -2% | 51,300 |
| 2024/02/14 | 4,205 | 4,225 | 4,175 | 4,210 | -65 | -1.5% | 40,600 |
| 2024/02/13 | 4,200 | 4,285 | 4,195 | 4,275 | +120 | +2.9% | 40,300 |
| 2024/02/09 | 4,285 | 4,295 | 4,155 | 4,155 | -85 | -2% | 45,100 |
| 2024/02/08 | 4,140 | 4,255 | 4,125 | 4,240 | +90 | +2.2% | 41,700 |
| 2024/02/07 | 4,155 | 4,185 | 4,130 | 4,150 | -50 | -1.2% | 31,600 |
| 2024/02/06 | 4,220 | 4,230 | 4,190 | 4,200 | -20 | -0.5% | 34,300 |
| 2024/02/05 | 4,295 | 4,295 | 4,220 | 4,220 | -60 | -1.4% | 35,600 |
| 2024/02/02 | 4,240 | 4,300 | 4,215 | 4,280 | +40 | +0.9% | 44,200 |
| 2024/02/01 | 4,320 | 4,385 | 4,230 | 4,240 | -115 | -2.6% | 74,800 |
| 2024/01/31 | 4,240 | 4,360 | 4,220 | 4,355 | +70 | +1.6% | 90,000 |
| 2024/01/30 | 4,395 | 4,395 | 4,265 | 4,285 | -45 | -1% | 88,800 |
| 2024/01/29 | 4,300 | 4,430 | 4,250 | 4,330 | +370 | +9.3% | 358,200 |
| 2024/01/26 | 3,940 | 4,000 | 3,920 | 3,960 | +60 | +1.5% | 93,200 |
| 2024/01/25 | 3,840 | 3,935 | 3,840 | 3,900 | +130 | +3.4% | 65,800 |
| 2024/01/24 | 3,800 | 3,835 | 3,760 | 3,770 | -30 | -0.8% | 31,100 |
| 2024/01/23 | 3,850 | 3,860 | 3,785 | 3,800 | -25 | -0.7% | 31,700 |
| 2024/01/22 | 3,815 | 3,850 | 3,815 | 3,825 | +80 | +2.1% | 30,800 |
| 2024/01/19 | 3,700 | 3,765 | 3,700 | 3,745 | +25 | +0.7% | 30,200 |
| 2024/01/18 | 3,720 | 3,785 | 3,720 | 3,720 | -5 | -0.1% | 26,100 |
| 2024/01/17 | 3,780 | 3,820 | 3,705 | 3,725 | -55 | -1.5% | 39,900 |
| 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 |
51～
100
件表示中 / 6247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 | 395,500円 | +5.2% | +3.2% | 2.53% | 12.70倍 | 1.68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 |
| ウイングアーク | 273,100円 | +7.2% | +9.5% | 3.08% | 16.20倍 | 2.40倍 |
|
帳票・文書管理ソフトと企業内データ活用支援の２本柱。間接販売が主。ＭＢＯ経て２１年再上場 |
| グリー | 50,300円 | -9.9% | -50.3% | 3.28% | 21.51倍 | 0.94倍 |
|
ＳＮＳ「ＧＲＥＥ」運営から、スマホゲームが主軸に。メタバース事業にも力点。投資事業も |
| チェンジＨＤ | 122,200円 | +21.6% | +72.5% | 1.19% | 10.96倍 | 2.23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 |
| テレ東ＨＤ | 301,500円 | +4.3% | +0.1% | 2.65% | 12.55倍 | 0.82倍 |
|
民放キー局５位。日本経済新聞社系で経済番組に特徴。アニメ関連やドラマ配信収入が拡大中 |
市場注目の銘柄
チャート関連のコラム
