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 |
|---|---|---|---|---|---|---|---|
| 2024/06/27 | 1,090 | 1,090 | 1,061 | 1,061 | -29 | -2.7% | 29,400 |
| 2024/06/26 | 1,098 | 1,107 | 1,076 | 1,090 | +10 | +0.9% | 66,600 |
| 2024/06/25 | 1,060 | 1,080 | 1,051 | 1,080 | +30 | +2.9% | 38,100 |
| 2024/06/24 | 1,064 | 1,075 | 1,049 | 1,050 | -5 | -0.5% | 40,700 |
| 2024/06/21 | 1,044 | 1,056 | 1,042 | 1,055 | +20 | +1.9% | 28,800 |
| 2024/06/20 | 1,042 | 1,058 | 1,018 | 1,035 | -6 | -0.6% | 31,000 |
| 2024/06/19 | 1,032 | 1,064 | 1,021 | 1,041 | +13 | +1.3% | 59,500 |
| 2024/06/18 | 999 | 1,034 | 999 | 1,028 | +32 | +3.2% | 33,400 |
| 2024/06/17 | 1,009 | 1,009 | 983 | 996 | -13 | -1.3% | 30,300 |
| 2024/06/14 | 1,010 | 1,022 | 1,004 | 1,009 | -4 | -0.4% | 25,000 |
| 2024/06/13 | 1,029 | 1,030 | 1,010 | 1,013 | -7 | -0.7% | 26,300 |
| 2024/06/12 | 1,008 | 1,027 | 1,007 | 1,020 | +6 | +0.6% | 21,600 |
| 2024/06/11 | 1,026 | 1,033 | 1,007 | 1,014 | -12 | -1.2% | 30,400 |
| 2024/06/10 | 998 | 1,032 | 998 | 1,026 | +29 | +2.9% | 56,000 |
| 2024/06/07 | 990 | 1,000 | 986 | 997 | +10 | +1% | 21,100 |
| 2024/06/06 | 1,009 | 1,010 | 984 | 987 | -13 | -1.3% | 32,100 |
| 2024/06/05 | 1,013 | 1,013 | 996 | 1,000 | -10 | -1% | 39,500 |
| 2024/06/04 | 1,023 | 1,060 | 1,008 | 1,010 | +28 | +2.9% | 139,100 |
| 2024/06/03 | 975 | 991 | 969 | 982 | +12 | +1.2% | 38,000 |
| 2024/05/31 | 932 | 970 | 932 | 970 | +34 | +3.6% | 33,800 |
| 2024/05/30 | 926 | 944 | 923 | 936 | -4 | -0.4% | 47,200 |
| 2024/05/29 | 963 | 971 | 937 | 940 | -28 | -2.9% | 49,500 |
| 2024/05/28 | 953 | 978 | 953 | 968 | +13 | +1.4% | 28,100 |
| 2024/05/27 | 970 | 980 | 954 | 955 | -15 | -1.5% | 42,900 |
| 2024/05/24 | 977 | 982 | 963 | 970 | -17 | -1.7% | 60,700 |
| 2024/05/23 | 1,010 | 1,017 | 984 | 987 | -5 | -0.5% | 52,200 |
| 2024/05/22 | 1,012 | 1,012 | 992 | 992 | -25 | -2.5% | 54,000 |
| 2024/05/21 | 1,029 | 1,044 | 1,013 | 1,017 | -8 | -0.8% | 78,000 |
| 2024/05/20 | 1,004 | 1,066 | 999 | 1,025 | +22 | +2.2% | 333,200 |
| 2024/05/17 | 981 | 1,018 | 981 | 1,003 | +15 | +1.5% | 81,600 |
| 2024/05/16 | 1,000 | 1,007 | 980 | 988 | -17 | -1.7% | 93,700 |
| 2024/05/15 | 1,035 | 1,036 | 998 | 1,005 | -32 | -3.1% | 157,600 |
| 2024/05/14 | 1,093 | 1,096 | 1,022 | 1,037 | -115 | -10% | 451,500 |
| 2024/05/13 | 1,149 | 1,156 | 1,098 | 1,152 | +93 | +8.8% | 283,100 |
| 2024/05/10 | 1,061 | 1,065 | 1,040 | 1,059 | -2 | -0.2% | 90,400 |
| 2024/05/09 | 1,083 | 1,087 | 1,053 | 1,061 | -27 | -2.5% | 112,500 |
| 2024/05/08 | 1,114 | 1,135 | 1,081 | 1,088 | -27 | -2.4% | 108,800 |
| 2024/05/07 | 1,135 | 1,135 | 1,081 | 1,115 | -5 | -0.4% | 109,000 |
| 2024/05/02 | 1,147 | 1,171 | 1,109 | 1,120 | -27 | -2.4% | 158,900 |
| 2024/05/01 | 1,110 | 1,192 | 1,093 | 1,147 | +19 | +1.7% | 328,900 |
| 2024/04/30 | 1,075 | 1,145 | 1,075 | 1,128 | +59 | +5.5% | 221,300 |
| 2024/04/26 | 1,119 | 1,137 | 1,067 | 1,069 | -61 | -5.4% | 281,100 |
| 2024/04/25 | 1,152 | 1,176 | 1,127 | 1,130 | -32 | -2.8% | 167,900 |
| 2024/04/24 | 1,120 | 1,172 | 1,113 | 1,162 | +38 | +3.4% | 315,200 |
| 2024/04/23 | 1,160 | 1,184 | 1,100 | 1,124 | -56 | -4.7% | 427,700 |
| 2024/04/22 | 1,241 | 1,253 | 1,149 | 1,180 | -41 | -3.4% | 643,300 |
| 2024/04/19 | 1,399 | 1,439 | 1,151 | 1,221 | -129 | -9.6% | 2,594,800 |
| 2024/04/18 | 1,449 | 1,488 | 1,261 | 1,350 | -95 | -6.6% | 3,590,700 |
| 2024/04/17 | 1,146 | 1,445 | 1,107 | 1,445 | +300 | +26.2% | 2,473,500 |
| 2024/04/16 | 985 | 1,145 | 960 | 1,145 | +150 | +15.1% | 417,100 |
101～
150
件表示中 / 3355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 | 82,200円 | +6.4% | +6.5% | 1.95% | 14.88倍 | 0.99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 |
| ＮＣＳ＆Ａ | 79,900円 | +0.5% | +8.6% | 4.76% | 9.80倍 | 1.04倍 |
|
ソフト開発の老舗。ＳＩ、アウトソーシングなど総合情報サービス展開。ＮＥＣ経由の請負多い |
| 日プロセス | 134,400円 | +5.6% | +5.2% | 3.87% | 17.23倍 | 1.24倍 |
|
独立系システム開発会社。組み込み系、発電所向けの制御系が柱。自動車関連の開発が拡大 |
| 旭情報 | 85,300円 | +5.2% | +7.3% | 3.28% | 12.31倍 | 1.19倍 |
|
独立系情報サービス会社。顧客企業のネットワークシステム構築・運用に技術者を派遣サービス |
| オープンワーク | 65,500円 | +16.4% | +17.1% | 0.00% | 20.40倍 | 2.28倍 |
|
社員の口コミ会社情報サイト「ＯｐｅｎＷｏｒｋ」と企業の採用支援。リンク＆モチベ子会社 |
市場注目の銘柄
チャート関連のコラム
