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 |
|---|---|---|---|---|---|---|---|
| 2020/11/27 | 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 |
| 2020/10/08 | 3,320 | 3,370 | 3,295 | 3,315 | -75 | -2.2% | 71,300 |
| 2020/10/07 | 3,400 | 3,440 | 3,330 | 3,390 | -80 | -2.3% | 87,000 |
| 2020/10/06 | 3,495 | 3,545 | 3,385 | 3,470 | -95 | -2.7% | 64,000 |
| 2020/10/05 | 3,540 | 3,590 | 3,485 | 3,565 | +80 | +2.3% | 30,900 |
| 2020/10/02 | 3,560 | 3,635 | 3,435 | 3,485 | - | - | 75,600 |
| 2020/10/01 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2020/09/30 | 3,750 | 3,760 | 3,605 | 3,605 | -115 | -3.1% | 49,500 |
| 2020/09/29 | 3,685 | 3,760 | 3,665 | 3,720 | +25 | +0.7% | 67,600 |
| 2020/09/28 | 3,675 | 3,730 | 3,620 | 3,695 | +90 | +2.5% | 75,700 |
| 2020/09/25 | 3,650 | 3,700 | 3,595 | 3,605 | +15 | +0.4% | 55,000 |
| 2020/09/24 | 3,590 | 3,635 | 3,560 | 3,590 | -15 | -0.4% | 41,100 |
| 2020/09/23 | 3,600 | 3,650 | 3,550 | 3,605 | -45 | -1.2% | 53,900 |
| 2020/09/18 | 3,645 | 3,715 | 3,630 | 3,650 | +15 | +0.4% | 61,900 |
| 2020/09/17 | 3,575 | 3,645 | 3,570 | 3,635 | +35 | +1% | 19,100 |
| 2020/09/16 | 3,545 | 3,620 | 3,520 | 3,600 | +110 | +3.2% | 40,900 |
| 2020/09/15 | 3,500 | 3,505 | 3,455 | 3,490 | +20 | +0.6% | 25,700 |
1151～
1200
件表示中 / 6550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 | 475,000円 | +6.0% | +3.8% | 3.37% | 10.82倍 | 1.42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 |
| ＱＰＳ研究 | 202,500円 | +49.2% | - | 0.00% | 193.97倍 | 6.52倍 |
|
九州大発祥のベンチャー。小型ＳＡＲ衛星を開発・製造し宇宙から撮影した画像データを販売 |
| テクマトリックス | 216,000円 | +12.5% | +18.3% | 1.67% | 17.78倍 | 3.58倍 |
|
ニチメン系情報処理会社が起源。インフラ構築と情報サービス開発が柱。医療クラウドに実績大 |
| オークネット | 181,600円 | +10.9% | +9.6% | 2.48% | 16.09倍 | 3.24倍 |
|
多分野で業者間のネットオークションを開催。中古車とスマホ等のデジタル機器が利益の柱 |
| チェンジＨＤ | 116,300円 | +18.6% | +3.8% | 1.98% | 10.24倍 | 1.96倍 |
|
地方自治体・企業のＤＸを支援。業務フロー再構築やＩＴツール提供。ふるさと納税が稼ぎ頭 |
市場注目の銘柄
チャート関連のコラム
