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 |
|---|---|---|---|---|---|---|---|
| 2020/07/01 | 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 |
| 2020/06/08 | 3,655 | 3,655 | 3,515 | 3,570 | -15 | -0.4% | 37,800 |
| 2020/06/05 | 3,670 | 3,670 | 3,585 | 3,585 | -85 | -2.3% | 30,200 |
| 2020/06/04 | 3,680 | 3,690 | 3,640 | 3,670 | +15 | +0.4% | 27,300 |
| 2020/06/03 | 3,730 | 3,730 | 3,625 | 3,655 | -70 | -1.9% | 35,100 |
| 2020/06/02 | 3,750 | 3,760 | 3,655 | 3,725 | -95 | -2.5% | 73,300 |
| 2020/06/01 | 3,695 | 3,845 | 3,620 | 3,820 | +105 | +2.8% | 85,400 |
| 2020/05/29 | 3,495 | 3,725 | 3,455 | 3,715 | +290 | +8.5% | 115,000 |
| 2020/05/28 | 3,430 | 3,455 | 3,385 | 3,425 | +65 | +1.9% | 69,700 |
| 2020/05/27 | 3,500 | 3,505 | 3,340 | 3,360 | -145 | -4.1% | 98,500 |
| 2020/05/26 | 3,550 | 3,550 | 3,500 | 3,505 | -25 | -0.7% | 33,800 |
| 2020/05/25 | 3,580 | 3,580 | 3,510 | 3,530 | -15 | -0.4% | 38,300 |
| 2020/05/22 | 3,605 | 3,605 | 3,535 | 3,545 | -90 | -2.5% | 48,100 |
| 2020/05/21 | 3,650 | 3,655 | 3,600 | 3,635 | -25 | -0.7% | 28,700 |
| 2020/05/20 | 3,680 | 3,720 | 3,625 | 3,660 | -50 | -1.3% | 49,300 |
| 2020/05/19 | 3,685 | 3,710 | 3,615 | 3,710 | +15 | +0.4% | 72,800 |
| 2020/05/18 | 3,700 | 3,715 | 3,600 | 3,695 | +65 | +1.8% | 102,600 |
| 2020/05/15 | 3,500 | 3,670 | 3,490 | 3,630 | +150 | +4.3% | 64,900 |
| 2020/05/14 | 3,455 | 3,530 | 3,450 | 3,480 | -10 | -0.3% | 47,200 |
| 2020/05/13 | 3,420 | 3,490 | 3,400 | 3,490 | ±0 | ±0% | 32,300 |
| 2020/05/12 | 3,490 | 3,550 | 3,455 | 3,490 | +10 | +0.3% | 35,800 |
| 2020/05/11 | 3,500 | 3,520 | 3,380 | 3,480 | -5 | -0.1% | 53,200 |
| 2020/05/08 | 3,520 | 3,555 | 3,445 | 3,485 | -50 | -1.4% | 80,000 |
| 2020/05/07 | 3,595 | 3,595 | 3,420 | 3,535 | +220 | +6.6% | 136,500 |
| 2020/05/01 | 3,425 | 3,425 | 3,285 | 3,315 | -95 | -2.8% | 43,400 |
| 2020/04/30 | 3,585 | 3,585 | 3,410 | 3,410 | -35 | -1% | 69,000 |
| 2020/04/28 | 3,375 | 3,450 | 3,305 | 3,445 | +70 | +2.1% | 48,600 |
| 2020/04/27 | 3,440 | 3,475 | 3,360 | 3,375 | -5 | -0.1% | 34,800 |
| 2020/04/24 | 3,375 | 3,385 | 3,315 | 3,380 | -5 | -0.1% | 39,600 |
| 2020/04/23 | 3,400 | 3,445 | 3,355 | 3,385 | +35 | +1% | 31,800 |
| 2020/04/22 | 3,330 | 3,405 | 3,305 | 3,350 | -40 | -1.2% | 31,000 |
| 2020/04/21 | 3,340 | 3,460 | 3,340 | 3,390 | -20 | -0.6% | 26,200 |
| 2020/04/20 | 3,365 | 3,430 | 3,365 | 3,410 | -25 | -0.7% | 22,600 |
| 2020/04/17 | 3,510 | 3,535 | 3,415 | 3,435 | -5 | -0.1% | 37,500 |
1251～
1300
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
