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 |
|---|---|---|---|---|---|---|---|
| 2021/06/15 | 3,220 | 3,255 | 3,190 | 3,215 | +15 | +0.5% | 31,000 |
| 2021/06/14 | 3,245 | 3,245 | 3,180 | 3,200 | -20 | -0.6% | 22,400 |
| 2021/06/11 | 3,235 | 3,260 | 3,205 | 3,220 | +55 | +1.7% | 35,400 |
| 2021/06/10 | 3,160 | 3,185 | 3,145 | 3,165 | ±0 | ±0% | 38,200 |
| 2021/06/09 | 3,150 | 3,200 | 3,140 | 3,165 | +50 | +1.6% | 35,700 |
| 2021/06/08 | 3,100 | 3,140 | 3,095 | 3,115 | +25 | +0.8% | 28,900 |
| 2021/06/07 | 3,085 | 3,120 | 3,070 | 3,090 | +40 | +1.3% | 33,400 |
| 2021/06/04 | 3,015 | 3,090 | 3,015 | 3,050 | +15 | +0.5% | 25,500 |
| 2021/06/03 | 2,973 | 3,050 | 2,968 | 3,035 | +81 | +2.7% | 29,800 |
| 2021/06/02 | 3,015 | 3,020 | 2,953 | 2,954 | -81 | -2.7% | 28,100 |
| 2021/06/01 | 3,000 | 3,050 | 2,978 | 3,035 | +43 | +1.4% | 30,400 |
| 2021/05/31 | 3,030 | 3,050 | 2,973 | 2,992 | -58 | -1.9% | 41,600 |
| 2021/05/28 | 2,995 | 3,060 | 2,989 | 3,050 | +55 | +1.8% | 30,600 |
| 2021/05/27 | 3,010 | 3,085 | 2,995 | 2,995 | -25 | -0.8% | 38,400 |
| 2021/05/26 | 2,987 | 3,070 | 2,973 | 3,020 | +23 | +0.8% | 25,100 |
| 2021/05/25 | 3,095 | 3,095 | 2,984 | 2,997 | -48 | -1.6% | 14,900 |
| 2021/05/24 | 3,045 | 3,060 | 3,000 | 3,045 | +5 | +0.2% | 26,900 |
| 2021/05/21 | 3,025 | 3,055 | 3,000 | 3,040 | +48 | +1.6% | 18,800 |
| 2021/05/20 | 3,000 | 3,025 | 2,983 | 2,992 | +9 | +0.3% | 16,100 |
| 2021/05/19 | 2,950 | 3,005 | 2,950 | 2,983 | +8 | +0.3% | 26,000 |
| 2021/05/18 | 2,965 | 3,020 | 2,926 | 2,975 | -16 | -0.5% | 60,900 |
| 2021/05/17 | 3,000 | 3,030 | 2,960 | 2,991 | +118 | +4.1% | 38,000 |
| 2021/05/14 | 2,869 | 2,924 | 2,852 | 2,873 | +4 | +0.1% | 29,100 |
| 2021/05/13 | 2,923 | 2,972 | 2,869 | 2,869 | -54 | -1.8% | 27,500 |
| 2021/05/12 | 3,005 | 3,010 | 2,912 | 2,923 | -102 | -3.4% | 35,400 |
| 2021/05/11 | 3,035 | 3,050 | 3,005 | 3,025 | -50 | -1.6% | 30,500 |
| 2021/05/10 | 3,105 | 3,120 | 3,050 | 3,075 | -15 | -0.5% | 15,500 |
| 2021/05/07 | 3,045 | 3,110 | 3,030 | 3,090 | +60 | +2% | 14,800 |
| 2021/05/06 | 3,060 | 3,075 | 3,020 | 3,030 | -45 | -1.5% | 17,700 |
| 2021/04/30 | 3,050 | 3,110 | 3,020 | 3,075 | +25 | +0.8% | 28,700 |
| 2021/04/28 | 3,105 | 3,110 | 3,035 | 3,050 | -65 | -2.1% | 29,400 |
| 2021/04/27 | 3,210 | 3,210 | 3,115 | 3,115 | -95 | -3% | 19,800 |
| 2021/04/26 | 3,145 | 3,230 | 3,110 | 3,210 | +85 | +2.7% | 24,500 |
| 2021/04/23 | 3,125 | 3,135 | 3,090 | 3,125 | ±0 | ±0% | 17,300 |
| 2021/04/22 | 3,130 | 3,135 | 3,080 | 3,125 | +5 | +0.2% | 13,700 |
| 2021/04/21 | 3,160 | 3,185 | 3,110 | 3,120 | -75 | -2.3% | 21,600 |
| 2021/04/20 | 3,200 | 3,220 | 3,155 | 3,195 | -20 | -0.6% | 27,500 |
| 2021/04/19 | 3,210 | 3,250 | 3,195 | 3,215 | +5 | +0.2% | 13,300 |
| 2021/04/16 | 3,235 | 3,240 | 3,200 | 3,210 | -5 | -0.2% | 6,400 |
| 2021/04/15 | 3,215 | 3,230 | 3,190 | 3,215 | -15 | -0.5% | 10,500 |
| 2021/04/14 | 3,245 | 3,270 | 3,210 | 3,230 | -25 | -0.8% | 17,800 |
| 2021/04/13 | 3,230 | 3,310 | 3,230 | 3,255 | +40 | +1.2% | 15,700 |
| 2021/04/12 | 3,180 | 3,235 | 3,170 | 3,215 | +35 | +1.1% | 20,300 |
| 2021/04/09 | 3,080 | 3,180 | 3,080 | 3,180 | +105 | +3.4% | 20,000 |
| 2021/04/08 | 3,075 | 3,090 | 3,050 | 3,075 | -30 | -1% | 18,900 |
| 2021/04/07 | 3,075 | 3,120 | 3,075 | 3,105 | +10 | +0.3% | 12,600 |
| 2021/04/06 | 3,115 | 3,155 | 3,075 | 3,095 | -45 | -1.4% | 24,000 |
| 2021/04/05 | 3,150 | 3,155 | 3,115 | 3,140 | +15 | +0.5% | 15,600 |
| 2021/04/02 | 3,135 | 3,170 | 3,115 | 3,125 | -5 | -0.2% | 14,700 |
| 2021/04/01 | 3,175 | 3,195 | 3,120 | 3,130 | -45 | -1.4% | 17,500 |
951～
1000
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
