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 |
|---|---|---|---|---|---|---|---|
| 2023/10/02 | 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 |
| 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 |
151～
200
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 | 396,000円 | +5.2% | +3.2% | 2.53% | 12.72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 | 270,100円 | +7.2% | +9.5% | 3.11% | 16.02倍 | 2.37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 | 50,100円 | -9.9% | -50.3% | 3.29% | 21.42倍 | 0.93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 | 120,300円 | +21.6% | +72.5% | 1.21% | 10.79倍 | 2.20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 | 294,800円 | +4.3% | +0.1% | 2.71% | 12.27倍 | 0.81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
該当銘柄がありません
チャート関連のコラム
