ＡＧＳ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 |
|---|---|---|---|---|---|---|---|
| 2025/09/17 | 1,248 | 1,248 | 1,221 | 1,225 | -24 | -1.9% | 14,800 |
| 2025/09/16 | 1,237 | 1,249 | 1,214 | 1,249 | +10 | +0.8% | 26,000 |
| 2025/09/12 | 1,256 | 1,256 | 1,236 | 1,239 | -17 | -1.4% | 32,500 |
| 2025/09/11 | 1,285 | 1,298 | 1,255 | 1,256 | -27 | -2.1% | 29,100 |
| 2025/09/10 | 1,266 | 1,287 | 1,265 | 1,283 | +17 | +1.3% | 16,500 |
| 2025/09/09 | 1,280 | 1,296 | 1,266 | 1,266 | -9 | -0.7% | 20,500 |
| 2025/09/08 | 1,251 | 1,276 | 1,251 | 1,275 | +21 | +1.7% | 17,400 |
| 2025/09/05 | 1,240 | 1,268 | 1,234 | 1,254 | +9 | +0.7% | 19,600 |
| 2025/09/04 | 1,265 | 1,277 | 1,245 | 1,245 | -18 | -1.4% | 15,300 |
| 2025/09/03 | 1,278 | 1,299 | 1,255 | 1,263 | -15 | -1.2% | 29,800 |
| 2025/09/02 | 1,261 | 1,279 | 1,252 | 1,278 | +10 | +0.8% | 29,700 |
| 2025/09/01 | 1,275 | 1,278 | 1,259 | 1,268 | -19 | -1.5% | 21,800 |
| 2025/08/29 | 1,290 | 1,309 | 1,278 | 1,287 | ±0 | ±0% | 28,600 |
| 2025/08/28 | 1,303 | 1,314 | 1,273 | 1,287 | -26 | -2% | 34,200 |
| 2025/08/27 | 1,295 | 1,336 | 1,284 | 1,313 | +14 | +1.1% | 26,600 |
| 2025/08/26 | 1,310 | 1,327 | 1,299 | 1,299 | -20 | -1.5% | 29,300 |
| 2025/08/25 | 1,345 | 1,345 | 1,309 | 1,319 | -17 | -1.3% | 28,900 |
| 2025/08/22 | 1,339 | 1,345 | 1,302 | 1,336 | +6 | +0.5% | 46,900 |
| 2025/08/21 | 1,306 | 1,350 | 1,306 | 1,330 | +18 | +1.4% | 56,300 |
| 2025/08/20 | 1,264 | 1,324 | 1,251 | 1,312 | +51 | +4% | 67,900 |
| 2025/08/19 | 1,252 | 1,275 | 1,251 | 1,261 | +1 | +0.1% | 24,000 |
| 2025/08/18 | 1,245 | 1,279 | 1,245 | 1,260 | +16 | +1.3% | 21,600 |
| 2025/08/15 | 1,284 | 1,284 | 1,244 | 1,244 | -40 | -3.1% | 34,100 |
| 2025/08/14 | 1,235 | 1,288 | 1,230 | 1,284 | +32 | +2.6% | 84,600 |
| 2025/08/13 | 1,284 | 1,286 | 1,247 | 1,252 | -34 | -2.6% | 54,300 |
| 2025/08/12 | 1,294 | 1,310 | 1,270 | 1,286 | -16 | -1.2% | 58,900 |
| 2025/08/08 | 1,344 | 1,344 | 1,300 | 1,302 | -44 | -3.3% | 60,100 |
| 2025/08/07 | 1,354 | 1,370 | 1,332 | 1,346 | +3 | +0.2% | 72,800 |
| 2025/08/06 | 1,380 | 1,380 | 1,338 | 1,343 | -43 | -3.1% | 77,500 |
| 2025/08/05 | 1,326 | 1,410 | 1,316 | 1,386 | +52 | +3.9% | 129,400 |
| 2025/08/04 | 1,303 | 1,338 | 1,290 | 1,334 | -14 | -1% | 103,300 |
| 2025/08/01 | 1,313 | 1,362 | 1,279 | 1,348 | +35 | +2.7% | 208,700 |
| 2025/07/31 | 1,172 | 1,314 | 1,160 | 1,313 | +190 | +16.9% | 730,700 |
| 2025/07/30 | 1,102 | 1,127 | 1,079 | 1,123 | +26 | +2.4% | 82,900 |
| 2025/07/29 | 1,132 | 1,132 | 1,090 | 1,097 | -47 | -4.1% | 52,700 |
| 2025/07/28 | 1,109 | 1,144 | 1,105 | 1,144 | +40 | +3.6% | 47,500 |
| 2025/07/25 | 1,080 | 1,106 | 1,078 | 1,104 | +24 | +2.2% | 21,700 |
| 2025/07/24 | 1,094 | 1,094 | 1,068 | 1,080 | -15 | -1.4% | 20,700 |
| 2025/07/23 | 1,101 | 1,109 | 1,063 | 1,095 | -2 | -0.2% | 44,000 |
| 2025/07/22 | 1,037 | 1,117 | 1,037 | 1,097 | +70 | +6.8% | 64,400 |
| 2025/07/18 | 1,054 | 1,054 | 1,010 | 1,027 | -18 | -1.7% | 26,800 |
| 2025/07/17 | 1,030 | 1,058 | 1,030 | 1,045 | +24 | +2.4% | 35,900 |
| 2025/07/16 | 1,021 | 1,021 | 1,008 | 1,021 | -2 | -0.2% | 6,700 |
| 2025/07/15 | 1,042 | 1,042 | 1,009 | 1,023 | -7 | -0.7% | 15,200 |
| 2025/07/14 | 1,015 | 1,040 | 1,011 | 1,030 | +25 | +2.5% | 33,500 |
| 2025/07/11 | 987 | 1,010 | 982 | 1,005 | +18 | +1.8% | 15,300 |
| 2025/07/10 | 992 | 992 | 984 | 987 | -1 | -0.1% | 6,200 |
| 2025/07/09 | 994 | 996 | 988 | 988 | -2 | -0.2% | 6,600 |
| 2025/07/08 | 989 | 1,000 | 986 | 990 | -3 | -0.3% | 8,800 |
| 2025/07/07 | 1,004 | 1,004 | 984 | 993 | -11 | -1.1% | 12,300 |
1～
50
件表示中 / 3554件
類似銘柄と比較する
現在ご覧いただいている「ＡＧＳ」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 |
|---|---|---|---|---|---|---|---|---|
| ＡＧＳ | 122,500円 | +7.8% | +10.0% | 2.29% | 14.04倍 | 1.40倍 |
|
独立系情報システム会社。データセンター運用、ソフト開発が柱。年商１割超がりそなＨＤ向け |
| セグエ | 65,500円 | +32.5% | +39.6% | 1.98% | 26.65倍 | 5.10倍 |
|
セキュリティ品の輸入販売とソリューション関連が両輪。ＳＥ派遣に強み。自社開発品成長中 |
| ｎｏｔｅ | 127,400円 | +21.1% | +6.7% | 0.00% | 192.74倍 | 8.88倍 |
|
個人がコンテンツを投稿・販売するメディア「ｎｏｔｅ」を運営。法人向け「ｎｏｔｅｐｒｏ」も |
| ネットスターズ | 124,800円 | +24.3% | - | 0.00% | 105.32倍 | 2.90倍 |
|
ＱＲコード決済に対応のキャッシュレス決済サービス「ＳｔａｒＰａｙ」展開。決済関連ＤＸも |
| エイチームＨＤ | 110,100円 | +2.4% | -43.2% | 2.54% | 34.07倍 | 2.27倍 |
|
比較・情報サイト、スマホゲーム、ＥＣの３本柱。ファンドと資本業務提携して企業買収を推進 |
市場注目の銘柄
チャート関連のコラム
