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 |
|---|---|---|---|---|---|---|---|
| 2024/05/17 | 3,980 | 4,000 | 3,915 | 3,960 | ±0 | ±0% | 19,700 |
| 2024/05/16 | 3,925 | 3,985 | 3,910 | 3,960 | +35 | +0.9% | 24,900 |
| 2024/05/15 | 4,025 | 4,025 | 3,905 | 3,925 | -65 | -1.6% | 23,700 |
| 2024/05/14 | 3,985 | 4,010 | 3,925 | 3,990 | +5 | +0.1% | 47,000 |
| 2024/05/13 | 4,115 | 4,130 | 3,935 | 3,985 | -170 | -4.1% | 47,000 |
| 2024/05/10 | 4,200 | 4,230 | 4,135 | 4,155 | -10 | -0.2% | 32,900 |
| 2024/05/09 | 4,135 | 4,220 | 4,105 | 4,165 | +45 | +1.1% | 35,700 |
| 2024/05/08 | 4,045 | 4,130 | 4,045 | 4,120 | +15 | +0.4% | 28,400 |
| 2024/05/07 | 4,030 | 4,120 | 4,030 | 4,105 | +75 | +1.9% | 24,700 |
| 2024/05/02 | 4,010 | 4,045 | 3,995 | 4,030 | +5 | +0.1% | 12,100 |
| 2024/05/01 | 4,060 | 4,060 | 3,995 | 4,025 | -30 | -0.7% | 11,900 |
| 2024/04/30 | 4,000 | 4,070 | 3,985 | 4,055 | +80 | +2% | 22,800 |
| 2024/04/26 | 3,935 | 4,020 | 3,875 | 3,975 | -30 | -0.7% | 42,500 |
| 2024/04/25 | 4,025 | 4,070 | 3,985 | 4,005 | -35 | -0.9% | 23,600 |
| 2024/04/24 | 4,050 | 4,075 | 4,040 | 4,040 | ±0 | ±0% | 25,400 |
| 2024/04/23 | 4,010 | 4,045 | 3,995 | 4,040 | +50 | +1.3% | 15,300 |
| 2024/04/22 | 3,960 | 4,010 | 3,950 | 3,990 | +70 | +1.8% | 16,000 |
| 2024/04/19 | 3,930 | 3,970 | 3,865 | 3,920 | -55 | -1.4% | 36,400 |
| 2024/04/18 | 3,890 | 4,000 | 3,890 | 3,975 | +80 | +2.1% | 33,900 |
| 2024/04/17 | 3,880 | 3,930 | 3,845 | 3,895 | ±0 | ±0% | 38,700 |
| 2024/04/16 | 3,910 | 3,910 | 3,875 | 3,895 | -80 | -2% | 35,000 |
| 2024/04/15 | 4,020 | 4,020 | 3,960 | 3,975 | -95 | -2.3% | 27,800 |
| 2024/04/12 | 4,120 | 4,150 | 4,055 | 4,070 | -45 | -1.1% | 45,400 |
| 2024/04/11 | 4,065 | 4,125 | 4,055 | 4,115 | -5 | -0.1% | 23,300 |
| 2024/04/10 | 4,190 | 4,200 | 4,110 | 4,120 | -60 | -1.4% | 25,000 |
| 2024/04/09 | 4,200 | 4,205 | 4,165 | 4,180 | -20 | -0.5% | 19,500 |
| 2024/04/08 | 4,180 | 4,210 | 4,175 | 4,200 | +60 | +1.4% | 32,400 |
| 2024/04/05 | 4,130 | 4,165 | 4,100 | 4,140 | -40 | -1% | 53,800 |
| 2024/04/04 | 4,165 | 4,220 | 4,160 | 4,180 | -10 | -0.2% | 32,300 |
| 2024/04/03 | 4,165 | 4,245 | 4,165 | 4,190 | -45 | -1.1% | 28,700 |
| 2024/04/02 | 4,275 | 4,275 | 4,190 | 4,235 | -45 | -1.1% | 23,800 |
| 2024/04/01 | 4,330 | 4,330 | 4,240 | 4,280 | -20 | -0.5% | 17,100 |
| 2024/03/29 | 4,285 | 4,325 | 4,250 | 4,300 | +55 | +1.3% | 28,900 |
| 2024/03/28 | 4,395 | 4,395 | 4,190 | 4,245 | -100 | -2.3% | 68,500 |
| 2024/03/27 | 4,395 | 4,395 | 4,325 | 4,345 | -50 | -1.1% | 43,400 |
| 2024/03/26 | 4,315 | 4,415 | 4,300 | 4,395 | +55 | +1.3% | 34,100 |
| 2024/03/25 | 4,410 | 4,435 | 4,320 | 4,340 | -90 | -2% | 31,900 |
| 2024/03/22 | 4,385 | 4,435 | 4,365 | 4,430 | +80 | +1.8% | 26,800 |
| 2024/03/21 | 4,390 | 4,405 | 4,310 | 4,350 | +10 | +0.2% | 35,900 |
| 2024/03/19 | 4,385 | 4,390 | 4,280 | 4,340 | -60 | -1.4% | 25,700 |
| 2024/03/18 | 4,370 | 4,445 | 4,350 | 4,400 | +60 | +1.4% | 47,500 |
| 2024/03/15 | 4,380 | 4,395 | 4,310 | 4,340 | -40 | -0.9% | 26,600 |
| 2024/03/14 | 4,305 | 4,390 | 4,295 | 4,380 | +75 | +1.7% | 35,700 |
| 2024/03/13 | 4,335 | 4,400 | 4,255 | 4,305 | -10 | -0.2% | 42,400 |
| 2024/03/12 | 4,205 | 4,315 | 4,185 | 4,315 | +130 | +3.1% | 37,600 |
| 2024/03/11 | 4,020 | 4,190 | 4,020 | 4,185 | +125 | +3.1% | 37,500 |
| 2024/03/08 | 4,050 | 4,125 | 4,030 | 4,060 | -40 | -1% | 77,400 |
| 2024/03/07 | 4,120 | 4,130 | 4,070 | 4,100 | -20 | -0.5% | 33,500 |
| 2024/03/06 | 4,110 | 4,185 | 4,105 | 4,120 | -60 | -1.4% | 47,400 |
| 2024/03/05 | 4,195 | 4,195 | 4,135 | 4,180 | -25 | -0.6% | 35,000 |
1～
50
件表示中 / 6248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 |
| チェンジＨＤ | 124,500円 | +21.6% | +72.5% | 1.16% | 11.16倍 | 2.28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 |
| グリー | 50,300円 | -9.9% | -50.3% | 3.28% | 21.50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 |
| プラスアルファ | 198,800円 | +23.5% | +30.5% | 0.80% | 25.86倍 | 8.09倍 |
|
人材活用軸にデータ分析・可視化のクラウドサービス提供。マーケティング支援やＣＲＭ用途も |
| 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
