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 |
|---|---|---|---|---|---|---|---|
| 2022/08/10 | 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 |
| 2022/07/19 | 3,305 | 3,350 | 3,250 | 3,265 | -20 | -0.6% | 18,100 |
| 2022/07/15 | 3,295 | 3,340 | 3,270 | 3,285 | +30 | +0.9% | 16,300 |
| 2022/07/14 | 3,195 | 3,285 | 3,175 | 3,255 | +50 | +1.6% | 34,100 |
| 2022/07/13 | 3,145 | 3,220 | 3,145 | 3,205 | +60 | +1.9% | 16,200 |
| 2022/07/12 | 3,245 | 3,245 | 3,145 | 3,145 | -125 | -3.8% | 18,800 |
| 2022/07/11 | 3,245 | 3,290 | 3,240 | 3,270 | +65 | +2% | 24,800 |
| 2022/07/08 | 3,215 | 3,270 | 3,180 | 3,205 | +5 | +0.2% | 43,800 |
| 2022/07/07 | 3,200 | 3,315 | 3,180 | 3,200 | +25 | +0.8% | 17,300 |
| 2022/07/06 | 3,170 | 3,195 | 3,140 | 3,175 | -30 | -0.9% | 20,200 |
| 2022/07/05 | 3,265 | 3,265 | 3,185 | 3,205 | -10 | -0.3% | 21,400 |
| 2022/07/04 | 3,200 | 3,230 | 3,190 | 3,215 | +40 | +1.3% | 12,200 |
| 2022/07/01 | 3,180 | 3,225 | 3,150 | 3,175 | -30 | -0.9% | 21,500 |
| 2022/06/30 | 3,290 | 3,290 | 3,190 | 3,205 | -45 | -1.4% | 28,100 |
| 2022/06/29 | 3,200 | 3,270 | 3,170 | 3,250 | +35 | +1.1% | 60,600 |
| 2022/06/28 | 3,135 | 3,225 | 3,135 | 3,215 | +80 | +2.6% | 25,900 |
| 2022/06/27 | 3,220 | 3,220 | 3,125 | 3,135 | -45 | -1.4% | 17,100 |
| 2022/06/24 | 3,115 | 3,195 | 3,110 | 3,180 | +95 | +3.1% | 20,200 |
| 2022/06/23 | 3,050 | 3,125 | 3,050 | 3,085 | -30 | -1% | 15,100 |
| 2022/06/22 | 3,160 | 3,160 | 3,090 | 3,115 | +5 | +0.2% | 20,500 |
| 2022/06/21 | 3,100 | 3,135 | 3,070 | 3,110 | +70 | +2.3% | 18,300 |
| 2022/06/20 | 3,075 | 3,085 | 3,025 | 3,040 | -15 | -0.5% | 24,600 |
| 2022/06/17 | 3,030 | 3,080 | 3,005 | 3,055 | -10 | -0.3% | 18,600 |
| 2022/06/16 | 3,135 | 3,135 | 3,065 | 3,065 | -20 | -0.6% | 25,000 |
| 2022/06/15 | 3,075 | 3,125 | 3,075 | 3,085 | -20 | -0.6% | 27,900 |
| 2022/06/14 | 3,055 | 3,125 | 3,035 | 3,105 | +10 | +0.3% | 29,200 |
| 2022/06/13 | 3,085 | 3,105 | 3,080 | 3,095 | +10 | +0.3% | 19,300 |
| 2022/06/10 | 3,160 | 3,160 | 3,085 | 3,085 | -100 | -3.1% | 23,500 |
| 2022/06/09 | 3,200 | 3,210 | 3,175 | 3,185 | -15 | -0.5% | 22,300 |
| 2022/06/08 | 3,175 | 3,215 | 3,175 | 3,200 | +50 | +1.6% | 22,600 |
| 2022/06/07 | 3,170 | 3,180 | 3,135 | 3,150 | +5 | +0.2% | 23,200 |
| 2022/06/06 | 3,115 | 3,160 | 3,110 | 3,145 | -20 | -0.6% | 16,100 |
| 2022/06/03 | 3,120 | 3,165 | 3,100 | 3,165 | +80 | +2.6% | 27,000 |
| 2022/06/02 | 3,155 | 3,155 | 3,050 | 3,085 | -75 | -2.4% | 23,600 |
| 2022/06/01 | 3,130 | 3,170 | 3,130 | 3,160 | +35 | +1.1% | 30,900 |
701～
750
件表示中 / 6516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 | 520,000円 | +6.0% | +3.8% | 3.08% | 14.71倍 | 1.94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 |
| カバー | 228,900円 | +21.0% | +3.0% | 0.00% | 26.36倍 | 8.87倍 |
|
Ｖチューバー事務所「ホロライブプロダクション」を運営。グッズ販売とライセンスが収益柱 |
| ウイングアーク | 414,500円 | +5.6% | +7.8% | 2.51% | 22.53倍 | 3.43倍 |
|
帳票・文書管理ソフト、企業内データ活用支援に強み。ＭＢＯ経て２１年再上場。総還元性向５０％ |
| ソフトバンク１ Ｐ | 376,500円 | - | - | 2.66% | - | - |
|
- |
| Ｓｙｎｓ | 100,700円 | +0.2% | - | 0.00% | - | 5.77倍 |
|
小型ＳＡＲ衛星を開発・運用する宇宙ベンチャー。地球観測データを政府機関や民間企業に提供 |
市場注目の銘柄
チャート関連のコラム
