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 |
|---|---|---|---|---|---|---|---|
| 2024/01/04 | 3,650 | 3,740 | 3,630 | 3,715 | +50 | +1.4% | 32,500 |
| 2023/12/29 | 3,685 | 3,690 | 3,635 | 3,665 | -15 | -0.4% | 19,500 |
| 2023/12/28 | 3,660 | 3,690 | 3,650 | 3,680 | +50 | +1.4% | 27,400 |
| 2023/12/27 | 3,600 | 3,640 | 3,595 | 3,630 | +50 | +1.4% | 22,000 |
| 2023/12/26 | 3,550 | 3,590 | 3,545 | 3,580 | +45 | +1.3% | 20,900 |
| 2023/12/25 | 3,615 | 3,615 | 3,520 | 3,535 | -10 | -0.3% | 16,500 |
| 2023/12/22 | 3,535 | 3,585 | 3,530 | 3,545 | +10 | +0.3% | 25,500 |
| 2023/12/21 | 3,500 | 3,570 | 3,500 | 3,535 | -15 | -0.4% | 19,700 |
| 2023/12/20 | 3,560 | 3,590 | 3,535 | 3,550 | -40 | -1.1% | 31,900 |
| 2023/12/19 | 3,520 | 3,590 | 3,520 | 3,590 | +55 | +1.6% | 33,100 |
| 2023/12/18 | 3,500 | 3,560 | 3,480 | 3,535 | ±0 | ±0% | 27,800 |
| 2023/12/15 | 3,575 | 3,575 | 3,520 | 3,535 | -40 | -1.1% | 73,100 |
| 2023/12/14 | 3,610 | 3,625 | 3,530 | 3,575 | -25 | -0.7% | 38,800 |
| 2023/12/13 | 3,625 | 3,630 | 3,585 | 3,600 | -40 | -1.1% | 39,300 |
| 2023/12/12 | 3,625 | 3,655 | 3,590 | 3,640 | +15 | +0.4% | 33,400 |
| 2023/12/11 | 3,550 | 3,635 | 3,530 | 3,625 | +75 | +2.1% | 39,600 |
| 2023/12/08 | 3,625 | 3,660 | 3,540 | 3,550 | -75 | -2.1% | 48,300 |
| 2023/12/07 | 3,585 | 3,630 | 3,575 | 3,625 | ±0 | ±0% | 29,300 |
| 2023/12/06 | 3,570 | 3,645 | 3,565 | 3,625 | +95 | +2.7% | 34,600 |
| 2023/12/05 | 3,570 | 3,595 | 3,500 | 3,530 | -95 | -2.6% | 40,700 |
| 2023/12/04 | 3,630 | 3,630 | 3,560 | 3,625 | -75 | -2% | 35,300 |
| 2023/12/01 | 3,730 | 3,760 | 3,670 | 3,700 | -35 | -0.9% | 32,900 |
| 2023/11/30 | 3,645 | 3,745 | 3,640 | 3,735 | +65 | +1.8% | 76,800 |
| 2023/11/29 | 3,615 | 3,740 | 3,615 | 3,670 | +55 | +1.5% | 42,800 |
| 2023/11/28 | 3,600 | 3,630 | 3,550 | 3,615 | +30 | +0.8% | 32,900 |
| 2023/11/27 | 3,550 | 3,585 | 3,515 | 3,585 | +60 | +1.7% | 37,400 |
| 2023/11/24 | 3,555 | 3,560 | 3,505 | 3,525 | ±0 | ±0% | 23,400 |
| 2023/11/22 | 3,460 | 3,530 | 3,455 | 3,525 | +55 | +1.6% | 28,600 |
| 2023/11/21 | 3,470 | 3,475 | 3,450 | 3,470 | +15 | +0.4% | 19,700 |
| 2023/11/20 | 3,510 | 3,540 | 3,455 | 3,455 | -50 | -1.4% | 30,200 |
| 2023/11/17 | 3,490 | 3,550 | 3,475 | 3,505 | +50 | +1.4% | 34,300 |
| 2023/11/16 | 3,485 | 3,485 | 3,415 | 3,455 | -30 | -0.9% | 18,500 |
| 2023/11/15 | 3,425 | 3,505 | 3,420 | 3,485 | +60 | +1.8% | 34,300 |
| 2023/11/14 | 3,395 | 3,470 | 3,395 | 3,425 | +30 | +0.9% | 32,000 |
| 2023/11/13 | 3,375 | 3,400 | 3,345 | 3,395 | +15 | +0.4% | 25,400 |
| 2023/11/10 | 3,375 | 3,435 | 3,365 | 3,380 | -65 | -1.9% | 23,900 |
| 2023/11/09 | 3,395 | 3,445 | 3,385 | 3,445 | +5 | +0.1% | 25,300 |
| 2023/11/08 | 3,465 | 3,465 | 3,395 | 3,440 | -10 | -0.3% | 32,700 |
| 2023/11/07 | 3,500 | 3,515 | 3,445 | 3,450 | -50 | -1.4% | 26,600 |
| 2023/11/06 | 3,495 | 3,530 | 3,450 | 3,500 | +45 | +1.3% | 44,000 |
| 2023/11/02 | 3,425 | 3,470 | 3,415 | 3,455 | +30 | +0.9% | 53,900 |
| 2023/11/01 | 3,345 | 3,445 | 3,310 | 3,425 | +150 | +4.6% | 61,900 |
| 2023/10/31 | 3,255 | 3,295 | 3,200 | 3,275 | +25 | +0.8% | 66,100 |
| 2023/10/30 | 3,380 | 3,395 | 3,200 | 3,250 | +150 | +4.8% | 165,800 |
| 2023/10/27 | 3,110 | 3,110 | 3,040 | 3,100 | +75 | +2.5% | 50,600 |
| 2023/10/26 | 3,055 | 3,080 | 3,000 | 3,025 | -30 | -1% | 38,000 |
| 2023/10/25 | 3,130 | 3,130 | 3,050 | 3,055 | -20 | -0.7% | 41,300 |
| 2023/10/24 | 3,045 | 3,075 | 2,989 | 3,075 | +20 | +0.7% | 64,500 |
| 2023/10/23 | 3,085 | 3,100 | 3,050 | 3,055 | -80 | -2.6% | 43,500 |
| 2023/10/20 | 3,150 | 3,175 | 3,135 | 3,135 | -40 | -1.3% | 14,700 |
351～
400
件表示中 / 6509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 | 509,000円 | +6.0% | +3.8% | 3.14% | 14.40倍 | 1.90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 |
| ＰＫＳＨＡ | 356,500円 | +18.4% | +0.2% | 0.00% | 42.54倍 | 3.24倍 |
|
深層学習などＡＩアルゴリズム開発から出発。対話自動化機能など汎用化しＳａａＳ型で提供 |
| ソフトバンク１ Ｐ | 377,500円 | - | - | 2.65% | - | - |
|
- |
| ボードルア | 334,500円 | +46.8% | +32.1% | 0.23% | 44.40倍 | 22.78倍 |
|
最先端のＩＴインフラストラクチャー分野に特化、コンサルから保守運用まで展開。独立系 |
| デジアーツ | 769,000円 | +25.7% | +34.8% | 1.24% | 24.84倍 | 6.02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
