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 |
|---|---|---|---|---|---|---|---|
| 2024/04/23 | 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 |
| 2024/04/15 | 1,059 | 1,067 | 976 | 995 | -72 | -6.7% | 445,900 |
| 2024/04/12 | 940 | 1,067 | 936 | 1,067 | +150 | +16.4% | 438,000 |
| 2024/04/11 | 895 | 932 | 893 | 917 | +37 | +4.2% | 104,100 |
| 2024/04/10 | 851 | 893 | 850 | 880 | +27 | +3.2% | 44,800 |
| 2024/04/09 | 843 | 853 | 843 | 853 | +10 | +1.2% | 10,900 |
| 2024/04/08 | 833 | 847 | 833 | 843 | +14 | +1.7% | 15,500 |
| 2024/04/05 | 827 | 836 | 827 | 829 | -5 | -0.6% | 14,800 |
| 2024/04/04 | 853 | 853 | 829 | 834 | -13 | -1.5% | 24,600 |
| 2024/04/03 | 840 | 854 | 831 | 847 | +3 | +0.4% | 13,600 |
| 2024/04/02 | 866 | 866 | 842 | 844 | -18 | -2.1% | 21,300 |
| 2024/04/01 | 879 | 888 | 858 | 862 | -3 | -0.3% | 31,400 |
| 2024/03/29 | 844 | 875 | 840 | 865 | +28 | +3.3% | 35,500 |
| 2024/03/28 | 852 | 865 | 837 | 837 | -36 | -4.1% | 26,500 |
| 2024/03/27 | 880 | 880 | 872 | 873 | ±0 | ±0% | 38,200 |
| 2024/03/26 | 882 | 883 | 870 | 873 | -16 | -1.8% | 25,500 |
| 2024/03/25 | 900 | 900 | 886 | 889 | -3 | -0.3% | 14,600 |
| 2024/03/22 | 901 | 904 | 882 | 892 | -11 | -1.2% | 20,300 |
| 2024/03/21 | 903 | 913 | 901 | 903 | ±0 | ±0% | 18,500 |
| 2024/03/19 | 901 | 903 | 898 | 903 | +3 | +0.3% | 8,300 |
| 2024/03/18 | 906 | 911 | 900 | 900 | -5 | -0.6% | 11,000 |
| 2024/03/15 | 900 | 907 | 895 | 905 | -2 | -0.2% | 9,100 |
| 2024/03/14 | 911 | 911 | 900 | 907 | -6 | -0.7% | 4,400 |
| 2024/03/13 | 906 | 915 | 897 | 913 | +9 | +1% | 8,200 |
| 2024/03/12 | 885 | 904 | 874 | 904 | +15 | +1.7% | 11,200 |
| 2024/03/11 | 920 | 920 | 888 | 889 | -41 | -4.4% | 19,400 |
| 2024/03/08 | 931 | 937 | 920 | 930 | +3 | +0.3% | 19,900 |
| 2024/03/07 | 920 | 933 | 910 | 927 | +11 | +1.2% | 23,700 |
| 2024/03/06 | 900 | 923 | 899 | 916 | +17 | +1.9% | 24,800 |
| 2024/03/05 | 887 | 908 | 882 | 899 | +12 | +1.4% | 16,700 |
| 2024/03/04 | 902 | 902 | 885 | 887 | -14 | -1.6% | 23,900 |
| 2024/03/01 | 904 | 908 | 900 | 901 | +2 | +0.2% | 10,900 |
| 2024/02/29 | 898 | 909 | 894 | 899 | +1 | +0.1% | 17,300 |
| 2024/02/28 | 899 | 909 | 898 | 898 | -1 | -0.1% | 15,500 |
| 2024/02/27 | 906 | 906 | 899 | 899 | -11 | -1.2% | 15,800 |
| 2024/02/26 | 920 | 930 | 904 | 910 | -13 | -1.4% | 36,800 |
| 2024/02/22 | 893 | 923 | 893 | 923 | +37 | +4.2% | 41,100 |
| 2024/02/21 | 893 | 893 | 884 | 886 | -7 | -0.8% | 11,500 |
| 2024/02/20 | 908 | 908 | 891 | 893 | -12 | -1.3% | 17,600 |
| 2024/02/19 | 877 | 906 | 872 | 905 | +28 | +3.2% | 21,400 |
| 2024/02/16 | 864 | 884 | 864 | 877 | +13 | +1.5% | 17,200 |
| 2024/02/15 | 886 | 886 | 864 | 864 | -16 | -1.8% | 21,600 |
| 2024/02/14 | 886 | 889 | 876 | 880 | -9 | -1% | 17,500 |
| 2024/02/13 | 866 | 906 | 866 | 889 | +23 | +2.7% | 31,900 |
| 2024/02/09 | 880 | 881 | 864 | 866 | -27 | -3% | 22,600 |
251～
300
件表示中 / 3461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 | 82,800円 | +10.9% | +43.1% | 2.90% | 11.35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 |
| ＨＥＲＯＺ | 97,300円 | +23.9% | +22.3% | 0.00% | 488.94倍 | 3.11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 |
| スターツ出版 | 381,500円 | +3.7% | +1.6% | 3.15% | 8.47倍 | 1.50倍 |
|
雑誌「オズマガジン」「メトロミニッツ」発行、施設予約「オズモール」や小説投稿サイトも運営 |
| Ｚｅｎｍｕ | 1,055,000円 | +31.2% | +72.6% | 0.00% | 89.97倍 | 61.66倍 |
|
- |
| ヒューマンＴ | 148,500円 | +18.8% | +46.8% | 1.14% | 26.78倍 | 3.38倍 |
|
月額３００円の勤怠管理システム「キングオブタイム」をクラウド展開。データ分析、給与計算も |
市場注目の銘柄
チャート関連のコラム
