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 |
|---|---|---|---|---|---|---|---|
| 2023/02/28 | 3,755 | 3,875 | 3,735 | 3,755 | ±0 | ±0% | 45,800 |
| 2023/02/27 | 3,670 | 3,770 | 3,670 | 3,755 | +25 | +0.7% | 14,300 |
| 2023/02/24 | 3,795 | 3,805 | 3,715 | 3,730 | ±0 | ±0% | 17,300 |
| 2023/02/22 | 3,755 | 3,760 | 3,715 | 3,730 | -35 | -0.9% | 15,600 |
| 2023/02/21 | 3,790 | 3,805 | 3,765 | 3,765 | -60 | -1.6% | 7,900 |
| 2023/02/20 | 3,840 | 3,880 | 3,790 | 3,825 | -5 | -0.1% | 16,800 |
| 2023/02/17 | 3,895 | 3,910 | 3,830 | 3,830 | -115 | -2.9% | 13,200 |
| 2023/02/16 | 3,950 | 3,975 | 3,930 | 3,945 | +25 | +0.6% | 15,500 |
| 2023/02/15 | 3,950 | 3,950 | 3,900 | 3,920 | -5 | -0.1% | 8,700 |
| 2023/02/14 | 3,865 | 3,925 | 3,865 | 3,925 | +110 | +2.9% | 8,900 |
| 2023/02/13 | 3,825 | 3,840 | 3,790 | 3,815 | -25 | -0.7% | 13,300 |
| 2023/02/10 | 3,845 | 3,900 | 3,830 | 3,840 | -75 | -1.9% | 18,000 |
| 2023/02/09 | 3,835 | 3,920 | 3,835 | 3,915 | +35 | +0.9% | 8,000 |
| 2023/02/08 | 3,935 | 3,935 | 3,825 | 3,880 | -25 | -0.6% | 17,700 |
| 2023/02/07 | 3,935 | 3,950 | 3,905 | 3,905 | -30 | -0.8% | 9,900 |
| 2023/02/06 | 3,890 | 3,955 | 3,890 | 3,935 | +80 | +2.1% | 17,800 |
| 2023/02/03 | 3,880 | 3,890 | 3,790 | 3,855 | -75 | -1.9% | 30,800 |
| 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 |
601～
650
件表示中 / 6550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 | 475,000円 | +6.0% | +3.8% | 3.37% | 10.82倍 | 1.42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 |
| ＱＰＳ研究 | 202,500円 | +49.2% | - | 0.00% | 193.97倍 | 6.52倍 |
|
九州大発祥のベンチャー。小型ＳＡＲ衛星を開発・製造し宇宙から撮影した画像データを販売 |
| テクマトリックス | 216,000円 | +12.5% | +18.3% | 1.67% | 17.78倍 | 3.58倍 |
|
ニチメン系情報処理会社が起源。インフラ構築と情報サービス開発が柱。医療クラウドに実績大 |
| オークネット | 181,600円 | +10.9% | +9.6% | 2.48% | 16.09倍 | 3.24倍 |
|
多分野で業者間のネットオークションを開催。中古車とスマホ等のデジタル機器が利益の柱 |
| チェンジＨＤ | 116,300円 | +18.6% | +3.8% | 1.98% | 10.24倍 | 1.96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 |
市場注目の銘柄
チャート関連のコラム
