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 |
|---|---|---|---|---|---|---|---|
| 2020/08/20 | 3,400 | 3,440 | 3,400 | 3,425 | +45 | +1.3% | 35,000 |
| 2020/08/19 | 3,450 | 3,450 | 3,320 | 3,380 | -25 | -0.7% | 61,200 |
| 2020/08/18 | 3,395 | 3,420 | 3,395 | 3,405 | +5 | +0.1% | 51,400 |
| 2020/08/17 | 3,390 | 3,435 | 3,355 | 3,400 | ±0 | ±0% | 49,100 |
| 2020/08/14 | 3,375 | 3,435 | 3,335 | 3,400 | +55 | +1.6% | 48,400 |
| 2020/08/13 | 3,315 | 3,365 | 3,300 | 3,345 | +75 | +2.3% | 44,200 |
| 2020/08/12 | 3,180 | 3,280 | 3,155 | 3,270 | +80 | +2.5% | 52,600 |
| 2020/08/11 | 3,150 | 3,215 | 3,145 | 3,190 | +30 | +0.9% | 46,000 |
| 2020/08/07 | 3,200 | 3,215 | 3,125 | 3,160 | -85 | -2.6% | 34,200 |
| 2020/08/06 | 3,165 | 3,250 | 3,165 | 3,245 | +10 | +0.3% | 55,200 |
| 2020/08/05 | 3,260 | 3,265 | 3,200 | 3,235 | -75 | -2.3% | 56,000 |
| 2020/08/04 | 3,345 | 3,460 | 3,275 | 3,310 | -50 | -1.5% | 51,200 |
| 2020/08/03 | 3,260 | 3,440 | 3,260 | 3,360 | +125 | +3.9% | 99,500 |
| 2020/07/31 | 3,350 | 3,370 | 3,200 | 3,235 | -155 | -4.6% | 52,100 |
| 2020/07/30 | 3,400 | 3,400 | 3,285 | 3,390 | +5 | +0.1% | 46,600 |
| 2020/07/29 | 3,420 | 3,455 | 3,385 | 3,385 | -35 | -1% | 42,900 |
| 2020/07/28 | 3,450 | 3,510 | 3,405 | 3,420 | +35 | +1% | 51,400 |
| 2020/07/27 | 3,320 | 3,390 | 3,255 | 3,385 | +105 | +3.2% | 48,300 |
| 2020/07/22 | 3,350 | 3,350 | 3,280 | 3,280 | -95 | -2.8% | 24,500 |
| 2020/07/21 | 3,290 | 3,390 | 3,275 | 3,375 | +85 | +2.6% | 55,300 |
| 2020/07/20 | 3,275 | 3,310 | 3,190 | 3,290 | +40 | +1.2% | 31,400 |
| 2020/07/17 | 3,285 | 3,325 | 3,235 | 3,250 | -15 | -0.5% | 24,100 |
| 2020/07/16 | 3,360 | 3,375 | 3,255 | 3,265 | -85 | -2.5% | 18,300 |
| 2020/07/15 | 3,325 | 3,350 | 3,260 | 3,350 | +55 | +1.7% | 39,400 |
| 2020/07/14 | 3,315 | 3,315 | 3,210 | 3,295 | -30 | -0.9% | 44,700 |
| 2020/07/13 | 3,385 | 3,390 | 3,285 | 3,325 | +10 | +0.3% | 49,700 |
| 2020/07/10 | 3,360 | 3,360 | 3,275 | 3,315 | -5 | -0.2% | 67,600 |
| 2020/07/09 | 3,330 | 3,345 | 3,210 | 3,320 | +20 | +0.6% | 56,200 |
| 2020/07/08 | 3,350 | 3,415 | 3,270 | 3,300 | -10 | -0.3% | 63,100 |
| 2020/07/07 | 3,380 | 3,380 | 3,255 | 3,310 | -90 | -2.6% | 47,900 |
| 2020/07/06 | 3,400 | 3,420 | 3,345 | 3,400 | +70 | +2.1% | 67,300 |
| 2020/07/03 | 3,360 | 3,385 | 3,315 | 3,330 | ±0 | ±0% | 53,700 |
| 2020/07/02 | 3,345 | 3,405 | 3,285 | 3,330 | +55 | +1.7% | 108,000 |
| 2020/07/01 | 3,365 | 3,380 | 3,270 | 3,275 | -85 | -2.5% | 57,000 |
| 2020/06/30 | 3,485 | 3,500 | 3,350 | 3,360 | -95 | -2.7% | 76,500 |
| 2020/06/29 | 3,550 | 3,550 | 3,400 | 3,455 | -120 | -3.4% | 70,400 |
| 2020/06/26 | 3,550 | 3,590 | 3,505 | 3,575 | +15 | +0.4% | 43,100 |
| 2020/06/25 | 3,600 | 3,640 | 3,550 | 3,560 | -45 | -1.2% | 47,200 |
| 2020/06/24 | 3,665 | 3,665 | 3,575 | 3,605 | -40 | -1.1% | 32,900 |
| 2020/06/23 | 3,600 | 3,665 | 3,580 | 3,645 | +80 | +2.2% | 30,100 |
| 2020/06/22 | 3,580 | 3,610 | 3,535 | 3,565 | -60 | -1.7% | 18,800 |
| 2020/06/19 | 3,610 | 3,655 | 3,585 | 3,625 | -5 | -0.1% | 29,300 |
| 2020/06/18 | 3,690 | 3,710 | 3,615 | 3,630 | -60 | -1.6% | 25,500 |
| 2020/06/17 | 3,615 | 3,710 | 3,570 | 3,690 | +60 | +1.7% | 33,100 |
| 2020/06/16 | 3,615 | 3,630 | 3,565 | 3,630 | +70 | +2% | 33,000 |
| 2020/06/15 | 3,595 | 3,615 | 3,560 | 3,560 | -25 | -0.7% | 39,700 |
| 2020/06/12 | 3,580 | 3,600 | 3,505 | 3,585 | -25 | -0.7% | 43,800 |
| 2020/06/11 | 3,690 | 3,740 | 3,605 | 3,610 | -70 | -1.9% | 25,500 |
| 2020/06/10 | 3,610 | 3,715 | 3,605 | 3,680 | +75 | +2.1% | 36,700 |
| 2020/06/09 | 3,605 | 3,640 | 3,550 | 3,605 | +35 | +1% | 45,300 |
1151～
1200
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
