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 |
|---|---|---|---|---|---|---|---|
| 2021/08/27 | 3,255 | 3,255 | 3,195 | 3,250 | +10 | +0.3% | 9,800 |
| 2021/08/26 | 3,235 | 3,250 | 3,160 | 3,240 | +20 | +0.6% | 19,800 |
| 2021/08/25 | 3,230 | 3,235 | 3,180 | 3,220 | +10 | +0.3% | 15,600 |
| 2021/08/24 | 3,185 | 3,220 | 3,165 | 3,210 | +40 | +1.3% | 12,600 |
| 2021/08/23 | 3,155 | 3,190 | 3,110 | 3,170 | +55 | +1.8% | 18,900 |
| 2021/08/20 | 3,145 | 3,220 | 3,095 | 3,115 | -15 | -0.5% | 24,000 |
| 2021/08/19 | 3,115 | 3,170 | 3,115 | 3,130 | -15 | -0.5% | 11,500 |
| 2021/08/18 | 3,100 | 3,190 | 3,085 | 3,145 | +50 | +1.6% | 13,100 |
| 2021/08/17 | 3,180 | 3,220 | 3,095 | 3,095 | -15 | -0.5% | 15,400 |
| 2021/08/16 | 3,220 | 3,220 | 3,110 | 3,110 | -155 | -4.7% | 23,000 |
| 2021/08/13 | 3,165 | 3,265 | 3,165 | 3,265 | +100 | +3.2% | 21,000 |
| 2021/08/12 | 3,205 | 3,215 | 3,155 | 3,165 | -35 | -1.1% | 11,300 |
| 2021/08/11 | 3,250 | 3,250 | 3,195 | 3,200 | -50 | -1.5% | 12,100 |
| 2021/08/10 | 3,285 | 3,310 | 3,250 | 3,250 | -25 | -0.8% | 8,800 |
| 2021/08/06 | 3,330 | 3,340 | 3,265 | 3,275 | -55 | -1.7% | 10,000 |
| 2021/08/05 | 3,295 | 3,380 | 3,290 | 3,330 | +20 | +0.6% | 20,000 |
| 2021/08/04 | 3,350 | 3,375 | 3,295 | 3,310 | -40 | -1.2% | 16,300 |
| 2021/08/03 | 3,445 | 3,490 | 3,340 | 3,350 | -115 | -3.3% | 18,500 |
| 2021/08/02 | 3,405 | 3,490 | 3,335 | 3,465 | +30 | +0.9% | 20,700 |
| 2021/07/30 | 3,505 | 3,505 | 3,405 | 3,435 | -45 | -1.3% | 21,700 |
| 2021/07/29 | 3,415 | 3,485 | 3,405 | 3,480 | +65 | +1.9% | 15,600 |
| 2021/07/28 | 3,500 | 3,500 | 3,415 | 3,415 | -85 | -2.4% | 9,100 |
| 2021/07/27 | 3,445 | 3,530 | 3,425 | 3,500 | +105 | +3.1% | 29,300 |
| 2021/07/26 | 3,550 | 3,550 | 3,390 | 3,395 | -15 | -0.4% | 17,200 |
| 2021/07/21 | 3,415 | 3,445 | 3,350 | 3,410 | +35 | +1% | 24,500 |
| 2021/07/20 | 3,370 | 3,415 | 3,360 | 3,375 | -10 | -0.3% | 14,400 |
| 2021/07/19 | 3,400 | 3,445 | 3,385 | 3,385 | -70 | -2% | 29,400 |
| 2021/07/16 | 3,495 | 3,515 | 3,425 | 3,455 | -75 | -2.1% | 22,000 |
| 2021/07/15 | 3,520 | 3,550 | 3,480 | 3,530 | ±0 | ±0% | 27,200 |
| 2021/07/14 | 3,510 | 3,605 | 3,480 | 3,530 | +10 | +0.3% | 29,900 |
| 2021/07/13 | 3,545 | 3,575 | 3,510 | 3,520 | -25 | -0.7% | 27,600 |
| 2021/07/12 | 3,495 | 3,565 | 3,490 | 3,545 | +105 | +3.1% | 28,900 |
| 2021/07/09 | 3,400 | 3,465 | 3,355 | 3,440 | ±0 | ±0% | 47,800 |
| 2021/07/08 | 3,320 | 3,495 | 3,320 | 3,440 | +135 | +4.1% | 59,800 |
| 2021/07/07 | 3,300 | 3,340 | 3,270 | 3,305 | +10 | +0.3% | 19,800 |
| 2021/07/06 | 3,325 | 3,325 | 3,260 | 3,295 | ±0 | ±0% | 12,100 |
| 2021/07/05 | 3,280 | 3,330 | 3,260 | 3,295 | +5 | +0.2% | 20,000 |
| 2021/07/02 | 3,265 | 3,310 | 3,250 | 3,290 | +25 | +0.8% | 22,000 |
| 2021/07/01 | 3,330 | 3,345 | 3,230 | 3,265 | -70 | -2.1% | 23,500 |
| 2021/06/30 | 3,360 | 3,360 | 3,310 | 3,335 | -5 | -0.1% | 21,800 |
| 2021/06/29 | 3,315 | 3,365 | 3,310 | 3,340 | +10 | +0.3% | 24,500 |
| 2021/06/28 | 3,385 | 3,440 | 3,315 | 3,330 | -55 | -1.6% | 32,200 |
| 2021/06/25 | 3,335 | 3,410 | 3,325 | 3,385 | +110 | +3.4% | 42,600 |
| 2021/06/24 | 3,290 | 3,290 | 3,255 | 3,275 | -55 | -1.7% | 31,900 |
| 2021/06/23 | 3,385 | 3,425 | 3,305 | 3,330 | -55 | -1.6% | 40,700 |
| 2021/06/22 | 3,275 | 3,395 | 3,255 | 3,385 | +140 | +4.3% | 61,000 |
| 2021/06/21 | 3,220 | 3,300 | 3,220 | 3,245 | -25 | -0.8% | 32,700 |
| 2021/06/18 | 3,345 | 3,350 | 3,245 | 3,270 | -55 | -1.7% | 45,300 |
| 2021/06/17 | 3,280 | 3,350 | 3,245 | 3,325 | +35 | +1.1% | 44,800 |
| 2021/06/16 | 3,230 | 3,320 | 3,200 | 3,290 | +75 | +2.3% | 47,800 |
901～
950
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
