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 |
|---|---|---|---|---|---|---|---|
| 2021/10/15 | 3,165 | 3,255 | 3,140 | 3,235 | +70 | +2.2% | 16,700 |
| 2021/10/14 | 3,130 | 3,175 | 3,105 | 3,165 | +35 | +1.1% | 16,400 |
| 2021/10/13 | 3,135 | 3,155 | 3,120 | 3,130 | -25 | -0.8% | 23,400 |
| 2021/10/12 | 3,255 | 3,255 | 3,155 | 3,155 | -95 | -2.9% | 9,600 |
| 2021/10/11 | 3,275 | 3,285 | 3,220 | 3,250 | -20 | -0.6% | 8,900 |
| 2021/10/08 | 3,275 | 3,310 | 3,265 | 3,270 | +55 | +1.7% | 18,100 |
| 2021/10/07 | 3,205 | 3,275 | 3,165 | 3,215 | +10 | +0.3% | 22,200 |
| 2021/10/06 | 3,180 | 3,325 | 3,180 | 3,205 | +45 | +1.4% | 38,900 |
| 2021/10/05 | 3,260 | 3,270 | 3,140 | 3,160 | -155 | -4.7% | 51,900 |
| 2021/10/04 | 3,325 | 3,340 | 3,235 | 3,315 | -35 | -1% | 50,500 |
| 2021/10/01 | 3,530 | 3,530 | 3,350 | 3,350 | +20 | +0.6% | 62,700 |
| 2021/09/30 | 3,320 | 3,375 | 3,320 | 3,330 | +10 | +0.3% | 22,800 |
| 2021/09/29 | 3,310 | 3,320 | 3,265 | 3,320 | -75 | -2.2% | 30,800 |
| 2021/09/28 | 3,385 | 3,425 | 3,295 | 3,395 | ±0 | ±0% | 38,200 |
| 2021/09/27 | 3,495 | 3,495 | 3,395 | 3,395 | -100 | -2.9% | 24,000 |
| 2021/09/24 | 3,505 | 3,515 | 3,440 | 3,495 | +95 | +2.8% | 31,100 |
| 2021/09/22 | 3,390 | 3,445 | 3,385 | 3,400 | +10 | +0.3% | 24,500 |
| 2021/09/21 | 3,425 | 3,425 | 3,350 | 3,390 | -80 | -2.3% | 20,900 |
| 2021/09/17 | 3,450 | 3,470 | 3,415 | 3,470 | +35 | +1% | 38,900 |
| 2021/09/16 | 3,510 | 3,515 | 3,410 | 3,435 | -75 | -2.1% | 32,500 |
| 2021/09/15 | 3,465 | 3,530 | 3,455 | 3,510 | -20 | -0.6% | 22,800 |
| 2021/09/14 | 3,485 | 3,530 | 3,450 | 3,530 | +25 | +0.7% | 26,500 |
| 2021/09/13 | 3,495 | 3,515 | 3,430 | 3,505 | -55 | -1.5% | 17,800 |
| 2021/09/10 | 3,510 | 3,560 | 3,470 | 3,560 | +85 | +2.4% | 51,100 |
| 2021/09/09 | 3,440 | 3,475 | 3,415 | 3,475 | +5 | +0.1% | 29,600 |
| 2021/09/08 | 3,470 | 3,495 | 3,420 | 3,470 | +20 | +0.6% | 25,000 |
| 2021/09/07 | 3,450 | 3,520 | 3,400 | 3,450 | +45 | +1.3% | 33,000 |
| 2021/09/06 | 3,405 | 3,445 | 3,380 | 3,405 | ±0 | ±0% | 15,200 |
| 2021/09/03 | 3,340 | 3,440 | 3,340 | 3,405 | +85 | +2.6% | 19,200 |
| 2021/09/02 | 3,345 | 3,370 | 3,305 | 3,320 | -10 | -0.3% | 16,100 |
| 2021/09/01 | 3,300 | 3,330 | 3,290 | 3,330 | +50 | +1.5% | 10,900 |
| 2021/08/31 | 3,300 | 3,340 | 3,280 | 3,280 | -60 | -1.8% | 22,200 |
| 2021/08/30 | 3,280 | 3,340 | 3,235 | 3,340 | +90 | +2.8% | 35,800 |
| 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 |
901～
950
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
