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 |
|---|---|---|---|---|---|---|---|
| 2022/01/25 | 3,375 | 3,375 | 3,305 | 3,330 | -30 | -0.9% | 30,600 |
| 2022/01/24 | 3,345 | 3,380 | 3,330 | 3,360 | +45 | +1.4% | 22,400 |
| 2022/01/21 | 3,255 | 3,315 | 3,250 | 3,315 | +55 | +1.7% | 22,500 |
| 2022/01/20 | 3,230 | 3,315 | 3,230 | 3,260 | +10 | +0.3% | 32,000 |
| 2022/01/19 | 3,270 | 3,275 | 3,190 | 3,250 | -20 | -0.6% | 35,100 |
| 2022/01/18 | 3,340 | 3,340 | 3,270 | 3,270 | -70 | -2.1% | 28,700 |
| 2022/01/17 | 3,315 | 3,380 | 3,295 | 3,340 | +45 | +1.4% | 28,800 |
| 2022/01/14 | 3,215 | 3,305 | 3,200 | 3,295 | +80 | +2.5% | 31,700 |
| 2022/01/13 | 3,285 | 3,295 | 3,200 | 3,215 | -135 | -4% | 29,000 |
| 2022/01/12 | 3,310 | 3,390 | 3,280 | 3,350 | +105 | +3.2% | 36,900 |
| 2022/01/11 | 3,285 | 3,290 | 3,200 | 3,245 | -15 | -0.5% | 30,000 |
| 2022/01/07 | 3,275 | 3,325 | 3,220 | 3,260 | +55 | +1.7% | 41,200 |
| 2022/01/06 | 3,265 | 3,325 | 3,205 | 3,205 | -60 | -1.8% | 43,900 |
| 2022/01/05 | 3,285 | 3,290 | 3,240 | 3,265 | +15 | +0.5% | 26,700 |
| 2022/01/04 | 3,235 | 3,270 | 3,200 | 3,250 | +25 | +0.8% | 18,000 |
| 2021/12/30 | 3,230 | 3,285 | 3,205 | 3,225 | +5 | +0.2% | 19,800 |
| 2021/12/29 | 3,165 | 3,220 | 3,145 | 3,220 | +50 | +1.6% | 20,600 |
| 2021/12/28 | 3,080 | 3,170 | 3,080 | 3,170 | +110 | +3.6% | 23,200 |
| 2021/12/27 | 3,070 | 3,090 | 3,030 | 3,060 | +15 | +0.5% | 15,800 |
| 2021/12/24 | 3,140 | 3,140 | 3,025 | 3,045 | -85 | -2.7% | 20,900 |
| 2021/12/23 | 3,200 | 3,200 | 3,115 | 3,130 | ±0 | ±0% | 14,100 |
| 2021/12/22 | 3,090 | 3,140 | 3,090 | 3,130 | +30 | +1% | 18,700 |
| 2021/12/21 | 3,060 | 3,125 | 3,060 | 3,100 | +70 | +2.3% | 25,000 |
| 2021/12/20 | 3,120 | 3,120 | 3,025 | 3,030 | -90 | -2.9% | 30,700 |
| 2021/12/17 | 3,150 | 3,170 | 3,120 | 3,120 | -60 | -1.9% | 47,200 |
| 2021/12/16 | 3,195 | 3,195 | 3,145 | 3,180 | +15 | +0.5% | 27,200 |
| 2021/12/15 | 3,135 | 3,220 | 3,135 | 3,165 | -15 | -0.5% | 34,900 |
| 2021/12/14 | 3,205 | 3,260 | 3,145 | 3,180 | ±0 | ±0% | 34,600 |
| 2021/12/13 | 3,190 | 3,225 | 3,170 | 3,180 | +5 | +0.2% | 21,000 |
| 2021/12/10 | 3,200 | 3,205 | 3,160 | 3,175 | +10 | +0.3% | 26,500 |
| 2021/12/09 | 3,170 | 3,225 | 3,145 | 3,165 | -10 | -0.3% | 30,800 |
| 2021/12/08 | 3,170 | 3,190 | 3,120 | 3,175 | +60 | +1.9% | 37,100 |
| 2021/12/07 | 3,060 | 3,145 | 3,035 | 3,115 | +119 | +4% | 45,700 |
| 2021/12/06 | 3,020 | 3,055 | 2,975 | 2,996 | -14 | -0.5% | 20,800 |
| 2021/12/03 | 2,948 | 3,015 | 2,930 | 3,010 | +112 | +3.9% | 30,000 |
| 2021/12/02 | 2,843 | 2,982 | 2,843 | 2,898 | +32 | +1.1% | 33,100 |
| 2021/12/01 | 2,842 | 2,896 | 2,805 | 2,866 | +25 | +0.9% | 21,200 |
| 2021/11/30 | 2,908 | 2,945 | 2,841 | 2,841 | -23 | -0.8% | 26,100 |
| 2021/11/29 | 2,899 | 2,928 | 2,855 | 2,864 | -85 | -2.9% | 20,800 |
| 2021/11/26 | 2,991 | 2,991 | 2,934 | 2,949 | -49 | -1.6% | 15,700 |
| 2021/11/25 | 3,050 | 3,050 | 2,980 | 2,998 | ±0 | ±0% | 10,300 |
| 2021/11/24 | 3,060 | 3,060 | 2,964 | 2,998 | -62 | -2% | 12,500 |
| 2021/11/22 | 3,030 | 3,070 | 3,015 | 3,060 | +30 | +1% | 10,500 |
| 2021/11/19 | 2,985 | 3,055 | 2,956 | 3,030 | +33 | +1.1% | 15,200 |
| 2021/11/18 | 2,974 | 3,025 | 2,955 | 2,997 | -8 | -0.3% | 17,200 |
| 2021/11/17 | 3,070 | 3,070 | 3,005 | 3,005 | -65 | -2.1% | 7,600 |
| 2021/11/16 | 3,105 | 3,125 | 3,065 | 3,070 | -20 | -0.6% | 8,300 |
| 2021/11/15 | 3,080 | 3,115 | 3,050 | 3,090 | +5 | +0.2% | 8,300 |
| 2021/11/12 | 3,020 | 3,110 | 3,015 | 3,085 | +70 | +2.3% | 12,700 |
| 2021/11/11 | 3,075 | 3,075 | 3,015 | 3,015 | -55 | -1.8% | 6,200 |
801～
850
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
