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 |
|---|---|---|---|---|---|---|---|
| 2025/09/05 | 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 |
| 2025/07/04 | 1,005 | 1,013 | 1,000 | 1,004 | +2 | +0.2% | 19,000 |
| 2025/07/03 | 956 | 1,002 | 956 | 1,002 | +47 | +4.9% | 37,200 |
| 2025/07/02 | 975 | 975 | 955 | 955 | -27 | -2.7% | 14,300 |
| 2025/07/01 | 964 | 982 | 960 | 982 | +24 | +2.5% | 32,000 |
| 2025/06/30 | 967 | 967 | 933 | 958 | -3 | -0.3% | 16,500 |
| 2025/06/27 | 971 | 971 | 943 | 961 | +5 | +0.5% | 11,800 |
| 2025/06/26 | 981 | 981 | 956 | 956 | -10 | -1% | 51,300 |
1～
50
件表示中 / 3547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 | 125,400円 | +7.8% | +10.0% | 2.23% | 14.37倍 | 1.43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 |
| ファインデクス | 83,600円 | +3.1% | -1.9% | 2.03% | 18.70倍 | 3.63倍 |
|
大学病院など大病院に医療用データ管理システムを提供。一般産業向けに文書管理システムも |
| 朝日ネット | 69,300円 | +3.2% | +0.3% | 3.61% | 10.82倍 | 1.37倍 |
|
ＡＳＡＨＩネットを運営するＩＳＰ大手。ＩＰｖ６接続サービスや大学向け教育支援マナバも |
| ＡＩＲ－Ｕ | - | +3.1% | -14.6% | - | - | - |
|
- |
| ニーズウェル | 52,800円 | +11.0% | +15.9% | 2.27% | 19.18倍 | 4.53倍 |
|
金融システム開発に強み。ソリューション事業強化。エンドユーザーと直接取引は売上高の６割 |
市場注目の銘柄
チャート関連のコラム
