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 |
|---|---|---|---|---|---|---|---|
| 2024/08/21 | 890 | 891 | 880 | 883 | -7 | -0.8% | 9,100 |
| 2024/08/20 | 872 | 902 | 872 | 890 | +24 | +2.8% | 25,400 |
| 2024/08/19 | 870 | 881 | 863 | 866 | -6 | -0.7% | 10,400 |
| 2024/08/16 | 876 | 887 | 868 | 872 | +7 | +0.8% | 12,900 |
| 2024/08/15 | 875 | 879 | 862 | 865 | -2 | -0.2% | 10,400 |
| 2024/08/14 | 878 | 882 | 865 | 867 | -9 | -1% | 14,300 |
| 2024/08/13 | 823 | 876 | 823 | 876 | +60 | +7.4% | 23,200 |
| 2024/08/09 | 842 | 842 | 815 | 816 | -11 | -1.3% | 25,200 |
| 2024/08/08 | 830 | 846 | 819 | 827 | -13 | -1.5% | 25,500 |
| 2024/08/07 | 842 | 865 | 835 | 840 | -12 | -1.4% | 30,300 |
| 2024/08/06 | 770 | 858 | 770 | 852 | +93 | +12.3% | 59,700 |
| 2024/08/05 | 801 | 820 | 750 | 759 | -109 | -12.6% | 106,700 |
| 2024/08/02 | 867 | 885 | 856 | 868 | -25 | -2.8% | 53,400 |
| 2024/08/01 | 905 | 920 | 893 | 893 | -6 | -0.7% | 24,800 |
| 2024/07/31 | 860 | 908 | 856 | 899 | -57 | -6% | 113,200 |
| 2024/07/30 | 996 | 996 | 951 | 956 | -43 | -4.3% | 130,600 |
| 2024/07/29 | 998 | 1,005 | 990 | 999 | +10 | +1% | 26,900 |
| 2024/07/26 | 997 | 1,000 | 988 | 989 | -12 | -1.2% | 27,500 |
| 2024/07/25 | 988 | 1,007 | 984 | 1,001 | +8 | +0.8% | 34,200 |
| 2024/07/24 | 1,014 | 1,014 | 993 | 993 | -16 | -1.6% | 21,900 |
| 2024/07/23 | 1,017 | 1,028 | 1,005 | 1,009 | -8 | -0.8% | 13,700 |
| 2024/07/22 | 1,037 | 1,040 | 1,010 | 1,017 | -12 | -1.2% | 24,900 |
| 2024/07/19 | 1,015 | 1,038 | 1,012 | 1,029 | +9 | +0.9% | 40,900 |
| 2024/07/18 | 1,024 | 1,030 | 1,016 | 1,020 | -5 | -0.5% | 14,600 |
| 2024/07/17 | 1,036 | 1,038 | 1,025 | 1,025 | -4 | -0.4% | 16,800 |
| 2024/07/16 | 1,032 | 1,038 | 1,021 | 1,029 | +7 | +0.7% | 17,500 |
| 2024/07/12 | 1,011 | 1,041 | 1,010 | 1,022 | +8 | +0.8% | 36,300 |
| 2024/07/11 | 1,012 | 1,020 | 1,007 | 1,014 | +6 | +0.6% | 21,500 |
| 2024/07/10 | 1,054 | 1,054 | 1,008 | 1,008 | -37 | -3.5% | 34,900 |
| 2024/07/09 | 1,068 | 1,075 | 1,044 | 1,045 | -18 | -1.7% | 36,300 |
| 2024/07/08 | 1,035 | 1,066 | 1,034 | 1,063 | +39 | +3.8% | 35,300 |
| 2024/07/05 | 1,027 | 1,036 | 1,022 | 1,024 | -4 | -0.4% | 26,200 |
| 2024/07/04 | 1,047 | 1,056 | 1,028 | 1,028 | -18 | -1.7% | 30,300 |
| 2024/07/03 | 1,051 | 1,059 | 1,045 | 1,046 | -5 | -0.5% | 22,500 |
| 2024/07/02 | 1,054 | 1,060 | 1,041 | 1,051 | -2 | -0.2% | 24,500 |
| 2024/07/01 | 1,052 | 1,067 | 1,042 | 1,053 | +7 | +0.7% | 27,600 |
| 2024/06/28 | 1,061 | 1,071 | 1,040 | 1,046 | -15 | -1.4% | 34,300 |
| 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 |
151～
200
件表示中 / 3442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 | 72,700円 | +10.9% | +43.1% | 2.20% | 9.97倍 | 0.87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 |
| ウィルズ | 61,000円 | +10.0% | +10.6% | 2.13% | 16.52倍 | 5.82倍 |
|
株主優待商品交換サイト「プレミアム優待倶楽部」運営。機関投資家情報提供などＩＲ支援も |
| ＮＴＴＤＩＭ | 255,500円 | +18.8% | -0.5% | 1.37% | 44.40倍 | 2.55倍 |
|
ＮＴＴデータグループの社内ベンチャー発祥。Ｗｅｂシステム基盤構築ソフトを開発・販売 |
| ストリムメディ | 10,700円 | +1.5% | +9.4% | 1.87% | 30.66倍 | 1.79倍 |
|
韓国エンタメ大手・ＳＭエンタテインメント傘下。モバイル、イベント等でコンテンツ展開 |
| ＧＭＯ－Ｒ＆ＡＩ | 278,600円 | +1.5% | +81.5% | 4.12% | 39.57倍 | 5.84倍 |
|
ＧＭＯ傘下。市場調査プラットフォーム提供。ＧＭＯタウンＷｉＦｉを子会社化、持株会社に |
市場注目の銘柄
チャート関連のコラム
