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 |
|---|---|---|---|---|---|---|---|
| 2024/07/24 | 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 |
| 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 |
201～
250
件表示中 / 3473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 | 88,800円 | +7.8% | +10.0% | 3.15% | 10.16倍 | 1.01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 |
| ＭＤＶ | 38,500円 | +52.4% | - | 2.34% | 8.84倍 | 4.71倍 |
|
医療機関、製薬向けに医療・医薬品データのネットワーク化と利活用の両サービスを提供 |
| ユニリタ | 191,900円 | +7.0% | +19.9% | 3.75% | 17.13倍 | 1.21倍 |
|
独立系ソフト開発会社。メインフレームからオープン系までカバー。１５年にビーコンＩＴと合併 |
| ＨＥＲＯＺ | 101,500円 | +23.9% | +22.3% | 0.00% | 510.05倍 | 3.27倍 |
|
ＡＩ技術強みに市場予測などＢｔｏＢサービスを提供。「将棋ウォーズ」などゲームアプリも |
| ＴＭＮ | 39,000円 | +22.6% | - | 0.00% | 41.35倍 | 1.44倍 |
|
流通業向けに決済端末と決済システムを提供。センター利用料などのストック収入が７割近く |
市場注目の銘柄
チャート関連のコラム
