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 |
|---|---|---|---|---|---|---|---|
| 2023/02/02 | 3,950 | 4,030 | 3,905 | 3,930 | -5 | -0.1% | 22,400 |
| 2023/02/01 | 4,035 | 4,070 | 3,925 | 3,935 | -110 | -2.7% | 37,800 |
| 2023/01/31 | 3,915 | 4,060 | 3,890 | 4,045 | +165 | +4.3% | 52,000 |
| 2023/01/30 | 3,775 | 3,900 | 3,775 | 3,880 | +105 | +2.8% | 50,300 |
| 2023/01/27 | 3,800 | 3,800 | 3,725 | 3,775 | -15 | -0.4% | 21,900 |
| 2023/01/26 | 3,760 | 3,810 | 3,730 | 3,790 | +30 | +0.8% | 25,900 |
| 2023/01/25 | 3,745 | 3,790 | 3,720 | 3,760 | -35 | -0.9% | 28,700 |
| 2023/01/24 | 3,780 | 3,815 | 3,745 | 3,795 | +50 | +1.3% | 29,700 |
| 2023/01/23 | 3,685 | 3,765 | 3,685 | 3,745 | +120 | +3.3% | 25,000 |
| 2023/01/20 | 3,650 | 3,650 | 3,610 | 3,625 | -35 | -1% | 9,300 |
| 2023/01/19 | 3,710 | 3,710 | 3,645 | 3,660 | -20 | -0.5% | 9,200 |
| 2023/01/18 | 3,600 | 3,775 | 3,575 | 3,680 | +125 | +3.5% | 18,700 |
| 2023/01/17 | 3,620 | 3,630 | 3,540 | 3,555 | -20 | -0.6% | 19,400 |
| 2023/01/16 | 3,575 | 3,615 | 3,540 | 3,575 | -45 | -1.2% | 20,300 |
| 2023/01/13 | 3,640 | 3,695 | 3,605 | 3,620 | -45 | -1.2% | 21,400 |
| 2023/01/12 | 3,650 | 3,685 | 3,610 | 3,665 | +25 | +0.7% | 12,100 |
| 2023/01/11 | 3,560 | 3,665 | 3,560 | 3,640 | +90 | +2.5% | 22,100 |
| 2023/01/10 | 3,590 | 3,615 | 3,540 | 3,550 | -40 | -1.1% | 19,600 |
| 2023/01/06 | 3,595 | 3,615 | 3,565 | 3,590 | -25 | -0.7% | 10,000 |
| 2023/01/05 | 3,675 | 3,675 | 3,570 | 3,615 | -95 | -2.6% | 17,700 |
| 2023/01/04 | 3,685 | 3,730 | 3,660 | 3,710 | -10 | -0.3% | 22,800 |
| 2022/12/30 | 3,805 | 3,860 | 3,720 | 3,720 | -85 | -2.2% | 23,400 |
| 2022/12/29 | 3,655 | 3,825 | 3,630 | 3,805 | +120 | +3.3% | 49,500 |
| 2022/12/28 | 3,775 | 3,775 | 3,645 | 3,685 | -90 | -2.4% | 26,000 |
| 2022/12/27 | 3,765 | 3,795 | 3,750 | 3,775 | +10 | +0.3% | 17,400 |
| 2022/12/26 | 3,760 | 3,765 | 3,715 | 3,765 | ±0 | ±0% | 17,500 |
| 2022/12/23 | 3,755 | 3,850 | 3,755 | 3,765 | -20 | -0.5% | 47,800 |
| 2022/12/22 | 3,755 | 3,830 | 3,730 | 3,785 | +30 | +0.8% | 49,100 |
| 2022/12/21 | 3,785 | 3,825 | 3,665 | 3,755 | -70 | -1.8% | 65,200 |
| 2022/12/20 | 3,835 | 3,930 | 3,765 | 3,825 | -10 | -0.3% | 67,100 |
| 2022/12/19 | 3,700 | 3,850 | 3,700 | 3,835 | +95 | +2.5% | 36,800 |
| 2022/12/16 | 3,680 | 3,765 | 3,665 | 3,740 | +20 | +0.5% | 43,800 |
| 2022/12/15 | 3,690 | 3,740 | 3,685 | 3,720 | +30 | +0.8% | 13,000 |
| 2022/12/14 | 3,720 | 3,720 | 3,625 | 3,690 | +10 | +0.3% | 25,000 |
| 2022/12/13 | 3,655 | 3,705 | 3,645 | 3,680 | +70 | +1.9% | 29,900 |
| 2022/12/12 | 3,590 | 3,645 | 3,585 | 3,610 | +25 | +0.7% | 16,600 |
| 2022/12/09 | 3,550 | 3,605 | 3,530 | 3,585 | +25 | +0.7% | 31,500 |
| 2022/12/08 | 3,610 | 3,610 | 3,515 | 3,560 | -50 | -1.4% | 32,200 |
| 2022/12/07 | 3,560 | 3,630 | 3,540 | 3,610 | +25 | +0.7% | 23,000 |
| 2022/12/06 | 3,600 | 3,615 | 3,535 | 3,585 | -20 | -0.6% | 30,800 |
| 2022/12/05 | 3,650 | 3,650 | 3,585 | 3,605 | -55 | -1.5% | 23,600 |
| 2022/12/02 | 3,725 | 3,725 | 3,635 | 3,660 | -85 | -2.3% | 31,500 |
| 2022/12/01 | 3,800 | 3,825 | 3,735 | 3,745 | -55 | -1.4% | 22,500 |
| 2022/11/30 | 3,765 | 3,825 | 3,765 | 3,800 | +15 | +0.4% | 23,500 |
| 2022/11/29 | 3,745 | 3,800 | 3,710 | 3,785 | ±0 | ±0% | 22,700 |
| 2022/11/28 | 3,835 | 3,835 | 3,730 | 3,785 | -25 | -0.7% | 24,400 |
| 2022/11/25 | 3,850 | 3,895 | 3,795 | 3,810 | +5 | +0.1% | 38,000 |
| 2022/11/24 | 3,725 | 3,830 | 3,725 | 3,805 | +115 | +3.1% | 41,600 |
| 2022/11/22 | 3,645 | 3,705 | 3,630 | 3,690 | +45 | +1.2% | 32,800 |
| 2022/11/21 | 3,635 | 3,650 | 3,615 | 3,645 | +10 | +0.3% | 21,400 |
551～
600
件表示中 / 6483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 | 1.98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% | 19.76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% | 26.94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
