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 |
|---|---|---|---|---|---|---|---|
| 2022/09/30 | 3,695 | 3,710 | 3,605 | 3,615 | -150 | -4% | 42,800 |
| 2022/09/29 | 3,715 | 3,790 | 3,690 | 3,765 | +65 | +1.8% | 30,300 |
| 2022/09/28 | 3,680 | 3,715 | 3,650 | 3,700 | +5 | +0.1% | 44,800 |
| 2022/09/27 | 3,750 | 3,765 | 3,685 | 3,695 | -30 | -0.8% | 33,600 |
| 2022/09/26 | 3,700 | 3,745 | 3,690 | 3,725 | -60 | -1.6% | 36,400 |
| 2022/09/22 | 3,785 | 3,820 | 3,765 | 3,785 | -60 | -1.6% | 25,900 |
| 2022/09/21 | 3,885 | 3,885 | 3,805 | 3,845 | -95 | -2.4% | 30,700 |
| 2022/09/20 | 3,905 | 3,965 | 3,905 | 3,940 | +85 | +2.2% | 21,200 |
| 2022/09/16 | 3,880 | 3,915 | 3,830 | 3,855 | -35 | -0.9% | 42,300 |
| 2022/09/15 | 3,880 | 3,915 | 3,825 | 3,890 | +10 | +0.3% | 26,300 |
| 2022/09/14 | 3,920 | 3,935 | 3,880 | 3,880 | -110 | -2.8% | 31,400 |
| 2022/09/13 | 4,050 | 4,050 | 3,985 | 3,990 | +5 | +0.1% | 20,700 |
| 2022/09/12 | 3,980 | 4,000 | 3,955 | 3,985 | +5 | +0.1% | 12,200 |
| 2022/09/09 | 3,945 | 4,000 | 3,940 | 3,980 | +10 | +0.3% | 37,800 |
| 2022/09/08 | 3,915 | 3,990 | 3,910 | 3,970 | +85 | +2.2% | 32,500 |
| 2022/09/07 | 3,870 | 3,895 | 3,825 | 3,885 | +40 | +1% | 24,400 |
| 2022/09/06 | 3,895 | 3,900 | 3,820 | 3,845 | -65 | -1.7% | 32,000 |
| 2022/09/05 | 3,895 | 3,925 | 3,810 | 3,910 | -10 | -0.3% | 33,700 |
| 2022/09/02 | 3,970 | 3,995 | 3,875 | 3,920 | +90 | +2.3% | 76,500 |
| 2022/09/01 | 3,885 | 3,890 | 3,805 | 3,830 | -55 | -1.4% | 44,000 |
| 2022/08/31 | 3,865 | 3,925 | 3,835 | 3,885 | -15 | -0.4% | 52,600 |
| 2022/08/30 | 3,755 | 3,900 | 3,755 | 3,900 | +165 | +4.4% | 40,300 |
| 2022/08/29 | 3,740 | 3,795 | 3,725 | 3,735 | -80 | -2.1% | 30,600 |
| 2022/08/26 | 3,780 | 3,840 | 3,745 | 3,815 | +40 | +1.1% | 19,700 |
| 2022/08/25 | 3,795 | 3,840 | 3,755 | 3,775 | +45 | +1.2% | 27,200 |
| 2022/08/24 | 3,745 | 3,770 | 3,685 | 3,730 | +25 | +0.7% | 19,500 |
| 2022/08/23 | 3,775 | 3,825 | 3,700 | 3,705 | -75 | -2% | 21,800 |
| 2022/08/22 | 3,670 | 3,790 | 3,665 | 3,780 | +45 | +1.2% | 15,000 |
| 2022/08/19 | 3,740 | 3,780 | 3,730 | 3,735 | +5 | +0.1% | 13,700 |
| 2022/08/18 | 3,750 | 3,845 | 3,705 | 3,730 | -20 | -0.5% | 40,500 |
| 2022/08/17 | 3,730 | 3,750 | 3,685 | 3,750 | +90 | +2.5% | 26,300 |
| 2022/08/16 | 3,715 | 3,725 | 3,645 | 3,660 | -55 | -1.5% | 23,000 |
| 2022/08/15 | 3,645 | 3,715 | 3,625 | 3,715 | +90 | +2.5% | 18,500 |
| 2022/08/12 | 3,640 | 3,670 | 3,605 | 3,625 | +45 | +1.3% | 28,600 |
| 2022/08/10 | 3,540 | 3,580 | 3,495 | 3,580 | +50 | +1.4% | 21,600 |
| 2022/08/09 | 3,515 | 3,530 | 3,470 | 3,530 | +15 | +0.4% | 10,500 |
| 2022/08/08 | 3,525 | 3,530 | 3,470 | 3,515 | -10 | -0.3% | 8,800 |
| 2022/08/05 | 3,475 | 3,525 | 3,470 | 3,525 | +45 | +1.3% | 21,000 |
| 2022/08/04 | 3,500 | 3,500 | 3,460 | 3,480 | +5 | +0.1% | 11,600 |
| 2022/08/03 | 3,430 | 3,480 | 3,430 | 3,475 | +65 | +1.9% | 18,600 |
| 2022/08/02 | 3,500 | 3,525 | 3,410 | 3,410 | -120 | -3.4% | 32,200 |
| 2022/08/01 | 3,445 | 3,530 | 3,410 | 3,530 | +85 | +2.5% | 22,600 |
| 2022/07/29 | 3,480 | 3,505 | 3,440 | 3,445 | -35 | -1% | 29,300 |
| 2022/07/28 | 3,405 | 3,490 | 3,400 | 3,480 | +55 | +1.6% | 23,700 |
| 2022/07/27 | 3,435 | 3,480 | 3,420 | 3,425 | -15 | -0.4% | 12,400 |
| 2022/07/26 | 3,410 | 3,455 | 3,390 | 3,440 | +20 | +0.6% | 12,600 |
| 2022/07/25 | 3,485 | 3,490 | 3,390 | 3,420 | +5 | +0.1% | 20,200 |
| 2022/07/22 | 3,375 | 3,430 | 3,355 | 3,415 | +40 | +1.2% | 13,800 |
| 2022/07/21 | 3,365 | 3,390 | 3,325 | 3,375 | -5 | -0.1% | 16,100 |
| 2022/07/20 | 3,340 | 3,395 | 3,335 | 3,380 | +115 | +3.5% | 27,400 |
701～
750
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
