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 |
|---|---|---|---|---|---|---|---|
| 2025/07/31 | 5,180 | 5,300 | 5,160 | 5,290 | +50 | +1% | 31,300 |
| 2025/07/30 | 5,180 | 5,250 | 5,180 | 5,240 | +70 | +1.4% | 34,100 |
| 2025/07/29 | 5,200 | 5,200 | 5,070 | 5,170 | -30 | -0.6% | 71,600 |
| 2025/07/28 | 5,300 | 5,300 | 5,200 | 5,200 | -110 | -2.1% | 48,600 |
| 2025/07/25 | 5,270 | 5,370 | 5,220 | 5,310 | +20 | +0.4% | 36,900 |
| 2025/07/24 | 5,280 | 5,330 | 5,270 | 5,290 | +10 | +0.2% | 26,000 |
| 2025/07/23 | 5,240 | 5,280 | 5,130 | 5,280 | +50 | +1% | 51,700 |
| 2025/07/22 | 5,210 | 5,240 | 5,140 | 5,230 | +30 | +0.6% | 24,700 |
| 2025/07/18 | 5,260 | 5,320 | 5,180 | 5,200 | -30 | -0.6% | 19,100 |
| 2025/07/17 | 5,110 | 5,230 | 5,080 | 5,230 | +90 | +1.8% | 38,200 |
| 2025/07/16 | 5,070 | 5,140 | 5,070 | 5,140 | +50 | +1% | 34,500 |
| 2025/07/15 | 5,070 | 5,110 | 5,040 | 5,090 | +20 | +0.4% | 23,700 |
| 2025/07/14 | 5,070 | 5,140 | 5,050 | 5,070 | -20 | -0.4% | 24,100 |
| 2025/07/11 | 5,140 | 5,160 | 5,080 | 5,090 | +10 | +0.2% | 22,600 |
| 2025/07/10 | 5,160 | 5,180 | 5,070 | 5,080 | -100 | -1.9% | 41,900 |
| 2025/07/09 | 5,150 | 5,200 | 5,130 | 5,180 | +30 | +0.6% | 29,700 |
| 2025/07/08 | 5,070 | 5,160 | 5,060 | 5,150 | +80 | +1.6% | 74,700 |
| 2025/07/07 | 5,090 | 5,100 | 5,050 | 5,070 | -50 | -1% | 27,600 |
| 2025/07/04 | 5,130 | 5,140 | 5,100 | 5,120 | -30 | -0.6% | 25,200 |
| 2025/07/03 | 5,160 | 5,210 | 5,080 | 5,150 | -40 | -0.8% | 68,100 |
| 2025/07/02 | 5,130 | 5,260 | 5,130 | 5,190 | -10 | -0.2% | 40,200 |
| 2025/07/01 | 5,190 | 5,230 | 5,100 | 5,200 | -50 | -1% | 25,300 |
| 2025/06/30 | 5,270 | 5,370 | 5,240 | 5,250 | +40 | +0.8% | 29,000 |
| 2025/06/27 | 5,190 | 5,220 | 5,170 | 5,210 | +20 | +0.4% | 34,700 |
| 2025/06/26 | 5,210 | 5,220 | 5,150 | 5,190 | -20 | -0.4% | 19,600 |
| 2025/06/25 | 5,250 | 5,270 | 5,150 | 5,210 | +10 | +0.2% | 19,900 |
| 2025/06/24 | 5,220 | 5,220 | 5,140 | 5,200 | +50 | +1% | 11,800 |
| 2025/06/23 | 5,230 | 5,230 | 5,140 | 5,150 | -50 | -1% | 11,000 |
| 2025/06/20 | 5,180 | 5,390 | 5,170 | 5,200 | ±0 | ±0% | 42,900 |
| 2025/06/19 | 5,170 | 5,230 | 5,140 | 5,200 | +10 | +0.2% | 15,800 |
| 2025/06/18 | 5,170 | 5,220 | 5,170 | 5,190 | +10 | +0.2% | 16,900 |
| 2025/06/17 | 5,190 | 5,300 | 5,140 | 5,180 | -10 | -0.2% | 49,300 |
| 2025/06/16 | 5,140 | 5,200 | 5,090 | 5,190 | +50 | +1% | 20,300 |
| 2025/06/13 | 5,110 | 5,150 | 5,050 | 5,140 | +10 | +0.2% | 32,700 |
| 2025/06/12 | 5,110 | 5,210 | 5,070 | 5,130 | +70 | +1.4% | 36,000 |
| 2025/06/11 | 5,200 | 5,240 | 5,020 | 5,060 | -70 | -1.4% | 38,700 |
| 2025/06/10 | 5,100 | 5,180 | 5,100 | 5,130 | +30 | +0.6% | 24,400 |
| 2025/06/09 | 4,960 | 5,110 | 4,960 | 5,100 | +195 | +4% | 39,800 |
| 2025/06/06 | 4,995 | 5,050 | 4,865 | 4,905 | -135 | -2.7% | 42,400 |
| 2025/06/05 | 4,975 | 5,090 | 4,975 | 5,040 | +20 | +0.4% | 33,900 |
| 2025/06/04 | 4,995 | 5,100 | 4,995 | 5,020 | -10 | -0.2% | 32,400 |
| 2025/06/03 | 4,985 | 5,040 | 4,925 | 5,030 | +45 | +0.9% | 24,600 |
| 2025/06/02 | 5,060 | 5,110 | 4,970 | 4,985 | -75 | -1.5% | 35,000 |
| 2025/05/30 | 4,900 | 5,080 | 4,860 | 5,060 | +60 | +1.2% | 45,000 |
| 2025/05/29 | 4,960 | 5,070 | 4,940 | 5,000 | +70 | +1.4% | 30,500 |
| 2025/05/28 | 4,975 | 4,975 | 4,905 | 4,930 | -15 | -0.3% | 39,400 |
| 2025/05/27 | 4,930 | 4,965 | 4,910 | 4,945 | +25 | +0.5% | 26,900 |
| 2025/05/26 | 4,895 | 4,960 | 4,885 | 4,920 | +35 | +0.7% | 25,500 |
| 2025/05/23 | 4,895 | 4,915 | 4,850 | 4,885 | +15 | +0.3% | 23,400 |
| 2025/05/22 | 4,860 | 4,935 | 4,835 | 4,870 | -60 | -1.2% | 31,700 |
1～
50
件表示中 / 6544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 | 529,000円 | +6.0% | +3.8% | 3.02% | 12.05倍 | 1.59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 |
| ソフトバンク１ Ｐ | 377,000円 | - | - | 2.65% | - | - |
|
- |
| Ｓｙｎｓ | 100,000円 | +0.2% | - | 0.00% | - | 5.74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 |
| ＷＮＩウェザー | 444,000円 | +6.4% | +11.9% | 2.03% | 28.11倍 | 4.58倍 |
|
民間気象情報で世界最大手。気象予測に基づく海運向け最適航路提供が祖業。個人向けが主力に |
| メドレー | 312,000円 | +35.8% | +5.4% | 0.00% | 32.43倍 | 4.97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 |
市場注目の銘柄
チャート関連のコラム
