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 |
|---|---|---|---|---|---|---|---|
| 2020/12/21 | 3,175 | 3,220 | 3,150 | 3,185 | -15 | -0.5% | 41,900 |
| 2020/12/18 | 3,145 | 3,235 | 3,140 | 3,200 | +55 | +1.7% | 72,700 |
| 2020/12/17 | 3,105 | 3,155 | 3,045 | 3,145 | +40 | +1.3% | 61,700 |
| 2020/12/16 | 3,135 | 3,135 | 3,090 | 3,105 | ±0 | ±0% | 51,300 |
| 2020/12/15 | 3,140 | 3,160 | 3,095 | 3,105 | -20 | -0.6% | 54,300 |
| 2020/12/14 | 3,085 | 3,185 | 3,085 | 3,125 | +65 | +2.1% | 63,500 |
| 2020/12/11 | 3,010 | 3,070 | 3,005 | 3,060 | +61 | +2% | 42,300 |
| 2020/12/10 | 3,010 | 3,030 | 2,990 | 2,999 | -31 | -1% | 29,400 |
| 2020/12/09 | 3,060 | 3,060 | 2,998 | 3,030 | +20 | +0.7% | 26,400 |
| 2020/12/08 | 2,981 | 3,025 | 2,964 | 3,010 | +15 | +0.5% | 26,300 |
| 2020/12/07 | 3,055 | 3,060 | 2,971 | 2,995 | -60 | -2% | 70,600 |
| 2020/12/04 | 3,135 | 3,160 | 3,055 | 3,055 | -130 | -4.1% | 49,300 |
| 2020/12/03 | 3,190 | 3,195 | 3,140 | 3,185 | -15 | -0.5% | 51,900 |
| 2020/12/02 | 3,215 | 3,230 | 3,185 | 3,200 | -15 | -0.5% | 60,700 |
| 2020/12/01 | 3,220 | 3,250 | 3,190 | 3,215 | +15 | +0.5% | 46,700 |
| 2020/11/30 | 3,270 | 3,270 | 3,185 | 3,200 | -50 | -1.5% | 49,400 |
| 2020/11/27 | 3,240 | 3,295 | 3,240 | 3,250 | +10 | +0.3% | 56,200 |
| 2020/11/26 | 3,225 | 3,255 | 3,195 | 3,240 | +20 | +0.6% | 52,400 |
| 2020/11/25 | 3,330 | 3,330 | 3,215 | 3,220 | -65 | -2% | 66,300 |
| 2020/11/24 | 3,330 | 3,355 | 3,220 | 3,285 | +20 | +0.6% | 76,700 |
| 2020/11/20 | 3,215 | 3,295 | 3,215 | 3,265 | +10 | +0.3% | 20,700 |
| 2020/11/19 | 3,245 | 3,315 | 3,235 | 3,255 | ±0 | ±0% | 84,500 |
| 2020/11/18 | 3,305 | 3,350 | 3,200 | 3,255 | -45 | -1.4% | 85,200 |
| 2020/11/17 | 3,300 | 3,315 | 3,240 | 3,300 | +5 | +0.2% | 60,700 |
| 2020/11/16 | 3,320 | 3,335 | 3,250 | 3,295 | +15 | +0.5% | 56,800 |
| 2020/11/13 | 3,300 | 3,330 | 3,240 | 3,280 | -20 | -0.6% | 34,700 |
| 2020/11/12 | 3,305 | 3,365 | 3,290 | 3,300 | -5 | -0.2% | 28,500 |
| 2020/11/11 | 3,350 | 3,360 | 3,265 | 3,305 | -5 | -0.2% | 49,900 |
| 2020/11/10 | 3,330 | 3,345 | 3,240 | 3,310 | -90 | -2.6% | 62,100 |
| 2020/11/09 | 3,475 | 3,475 | 3,330 | 3,400 | +20 | +0.6% | 46,500 |
| 2020/11/06 | 3,365 | 3,390 | 3,300 | 3,380 | +15 | +0.4% | 46,500 |
| 2020/11/05 | 3,270 | 3,380 | 3,255 | 3,365 | +85 | +2.6% | 51,900 |
| 2020/11/04 | 3,270 | 3,320 | 3,210 | 3,280 | +70 | +2.2% | 55,400 |
| 2020/11/02 | 3,195 | 3,290 | 3,180 | 3,210 | -15 | -0.5% | 76,100 |
| 2020/10/30 | 3,250 | 3,310 | 3,200 | 3,225 | -5 | -0.2% | 81,300 |
| 2020/10/29 | 3,245 | 3,250 | 3,180 | 3,230 | -10 | -0.3% | 60,900 |
| 2020/10/28 | 3,250 | 3,260 | 3,180 | 3,240 | -10 | -0.3% | 42,500 |
| 2020/10/27 | 3,205 | 3,265 | 3,175 | 3,250 | +45 | +1.4% | 39,600 |
| 2020/10/26 | 3,215 | 3,270 | 3,200 | 3,205 | -40 | -1.2% | 32,200 |
| 2020/10/23 | 3,210 | 3,290 | 3,195 | 3,245 | +75 | +2.4% | 69,500 |
| 2020/10/22 | 3,250 | 3,270 | 3,160 | 3,170 | -90 | -2.8% | 55,300 |
| 2020/10/21 | 3,315 | 3,355 | 3,260 | 3,260 | -75 | -2.2% | 43,600 |
| 2020/10/20 | 3,385 | 3,420 | 3,335 | 3,335 | -50 | -1.5% | 24,800 |
| 2020/10/19 | 3,335 | 3,395 | 3,325 | 3,385 | +70 | +2.1% | 58,300 |
| 2020/10/16 | 3,320 | 3,355 | 3,295 | 3,315 | -5 | -0.2% | 42,200 |
| 2020/10/15 | 3,290 | 3,365 | 3,290 | 3,320 | -10 | -0.3% | 49,700 |
| 2020/10/14 | 3,230 | 3,360 | 3,230 | 3,330 | +70 | +2.1% | 62,300 |
| 2020/10/13 | 3,290 | 3,290 | 3,225 | 3,260 | -30 | -0.9% | 42,300 |
| 2020/10/12 | 3,365 | 3,375 | 3,260 | 3,290 | -10 | -0.3% | 36,200 |
| 2020/10/09 | 3,290 | 3,330 | 3,190 | 3,300 | -15 | -0.5% | 72,600 |
1101～
1150
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
