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 |
|---|---|---|---|---|---|---|---|
| 2023/06/28 | 3,890 | 3,920 | 3,865 | 3,920 | +70 | +1.8% | 29,500 |
| 2023/06/27 | 3,845 | 3,865 | 3,820 | 3,850 | -20 | -0.5% | 24,800 |
| 2023/06/26 | 3,950 | 3,955 | 3,870 | 3,870 | -110 | -2.8% | 23,000 |
| 2023/06/23 | 4,055 | 4,120 | 3,970 | 3,980 | -5 | -0.1% | 32,800 |
| 2023/06/22 | 4,015 | 4,045 | 3,975 | 3,985 | -30 | -0.7% | 35,300 |
| 2023/06/21 | 3,950 | 4,015 | 3,945 | 4,015 | +50 | +1.3% | 41,400 |
| 2023/06/20 | 3,980 | 3,990 | 3,940 | 3,965 | -50 | -1.2% | 30,300 |
| 2023/06/19 | 3,990 | 4,015 | 3,970 | 4,015 | +65 | +1.6% | 44,400 |
| 2023/06/16 | 4,040 | 4,045 | 3,940 | 3,950 | -100 | -2.5% | 111,000 |
| 2023/06/15 | 4,040 | 4,085 | 4,025 | 4,050 | +10 | +0.2% | 34,100 |
| 2023/06/14 | 4,100 | 4,100 | 4,020 | 4,040 | -35 | -0.9% | 46,300 |
| 2023/06/13 | 4,065 | 4,120 | 4,040 | 4,075 | -5 | -0.1% | 28,500 |
| 2023/06/12 | 4,020 | 4,105 | 3,995 | 4,080 | +90 | +2.3% | 33,600 |
| 2023/06/09 | 3,985 | 4,010 | 3,945 | 3,990 | +60 | +1.5% | 59,800 |
| 2023/06/08 | 4,040 | 4,065 | 3,915 | 3,930 | -130 | -3.2% | 62,600 |
| 2023/06/07 | 4,150 | 4,180 | 4,060 | 4,060 | -55 | -1.3% | 55,600 |
| 2023/06/06 | 4,115 | 4,135 | 4,080 | 4,115 | -65 | -1.6% | 31,400 |
| 2023/06/05 | 4,200 | 4,230 | 4,130 | 4,180 | +35 | +0.8% | 37,200 |
| 2023/06/02 | 4,030 | 4,170 | 4,030 | 4,145 | +135 | +3.4% | 45,100 |
| 2023/06/01 | 3,970 | 4,020 | 3,955 | 4,010 | +45 | +1.1% | 45,000 |
| 2023/05/31 | 3,955 | 4,010 | 3,925 | 3,965 | -30 | -0.8% | 92,100 |
| 2023/05/30 | 3,960 | 3,995 | 3,945 | 3,995 | -10 | -0.2% | 50,800 |
| 2023/05/29 | 4,085 | 4,085 | 4,005 | 4,005 | -25 | -0.6% | 20,400 |
| 2023/05/26 | 4,055 | 4,065 | 3,975 | 4,030 | -5 | -0.1% | 34,000 |
| 2023/05/25 | 4,005 | 4,080 | 3,975 | 4,035 | +10 | +0.2% | 44,400 |
| 2023/05/24 | 4,050 | 4,060 | 4,015 | 4,025 | -30 | -0.7% | 34,300 |
| 2023/05/23 | 4,105 | 4,140 | 4,030 | 4,055 | -30 | -0.7% | 31,700 |
| 2023/05/22 | 4,080 | 4,180 | 4,050 | 4,085 | +5 | +0.1% | 35,000 |
| 2023/05/19 | 4,150 | 4,150 | 4,065 | 4,080 | -35 | -0.9% | 36,900 |
| 2023/05/18 | 4,100 | 4,180 | 4,065 | 4,115 | +50 | +1.2% | 45,100 |
| 2023/05/17 | 4,100 | 4,125 | 4,025 | 4,065 | -40 | -1% | 39,500 |
| 2023/05/16 | 4,100 | 4,170 | 4,080 | 4,105 | +25 | +0.6% | 38,500 |
| 2023/05/15 | 4,055 | 4,110 | 4,040 | 4,080 | +95 | +2.4% | 52,900 |
| 2023/05/12 | 4,000 | 4,050 | 3,955 | 3,985 | +5 | +0.1% | 32,500 |
| 2023/05/11 | 3,890 | 3,995 | 3,890 | 3,980 | +65 | +1.7% | 15,300 |
| 2023/05/10 | 3,910 | 3,930 | 3,905 | 3,915 | -40 | -1% | 11,600 |
| 2023/05/09 | 3,920 | 3,975 | 3,920 | 3,955 | +50 | +1.3% | 16,100 |
| 2023/05/08 | 3,830 | 3,935 | 3,830 | 3,905 | +35 | +0.9% | 14,700 |
| 2023/05/02 | 3,920 | 3,920 | 3,855 | 3,870 | -35 | -0.9% | 13,500 |
| 2023/05/01 | 3,885 | 3,910 | 3,840 | 3,905 | +90 | +2.4% | 23,700 |
| 2023/04/28 | 3,765 | 3,820 | 3,745 | 3,815 | +120 | +3.2% | 30,300 |
| 2023/04/27 | 3,715 | 3,735 | 3,685 | 3,695 | -70 | -1.9% | 23,500 |
| 2023/04/26 | 3,745 | 3,775 | 3,710 | 3,765 | -40 | -1.1% | 17,500 |
| 2023/04/25 | 3,860 | 3,875 | 3,805 | 3,805 | +5 | +0.1% | 22,500 |
| 2023/04/24 | 3,775 | 3,820 | 3,765 | 3,800 | +30 | +0.8% | 10,100 |
| 2023/04/21 | 3,780 | 3,845 | 3,770 | 3,770 | -15 | -0.4% | 13,300 |
| 2023/04/20 | 3,760 | 3,795 | 3,745 | 3,785 | -15 | -0.4% | 12,100 |
| 2023/04/19 | 3,780 | 3,805 | 3,780 | 3,800 | -25 | -0.7% | 10,600 |
| 2023/04/18 | 3,790 | 3,825 | 3,775 | 3,825 | +55 | +1.5% | 13,200 |
| 2023/04/17 | 3,810 | 3,810 | 3,730 | 3,770 | -60 | -1.6% | 22,000 |
451～
500
件表示中 / 6482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 | 497,500円 | +5.2% | +3.2% | 2.01% | 15.99倍 | 1.97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 | 380,400円 | - | - | 2.63% | - | - |
|
- |
| メドレー | 348,500円 | +35.8% | +5.4% | 0.00% | 36.44倍 | 5.59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 |
| テレ東ＨＤ | 384,500円 | +3.0% | -22.9% | 2.34% | 19.75倍 | 1.04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 |
| デジアーツ | 699,000円 | -6.9% | +15.7% | 1.22% | 26.93倍 | 5.82倍 |
|
安全なＷｅｂサイトやメールのみ接続できるフィルター技術に強み。セキュリティ製品拡充中 |
市場注目の銘柄
チャート関連のコラム
