アゴーラ ホスピタリティー グループの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2010/06/23 | 29 | 29 | 28 | 28 | -1 | -3.4% | 54,000 |
| 2010/06/22 | 29 | 29 | 28 | 29 | -1 | -3.3% | 77,000 |
| 2010/06/21 | 29 | 30 | 29 | 30 | +1 | +3.4% | 72,000 |
| 2010/06/18 | 29 | 30 | 29 | 29 | -1 | -3.3% | 66,000 |
| 2010/06/17 | 30 | 30 | 29 | 30 | ±0 | ±0% | 35,000 |
| 2010/06/16 | 30 | 30 | 29 | 30 | ±0 | ±0% | 64,000 |
| 2010/06/15 | 29 | 30 | 29 | 30 | +1 | +3.4% | 16,000 |
| 2010/06/14 | 29 | 29 | 28 | 29 | +1 | +3.6% | 184,000 |
| 2010/06/11 | 28 | 29 | 28 | 28 | -1 | -3.4% | 238,000 |
| 2010/06/10 | 30 | 30 | 29 | 29 | ±0 | ±0% | 23,000 |
| 2010/06/09 | 30 | 30 | 29 | 29 | ±0 | ±0% | 34,000 |
| 2010/06/08 | 29 | 30 | 29 | 29 | ±0 | ±0% | 17,000 |
| 2010/06/07 | 29 | 30 | 29 | 29 | -2 | -6.5% | 174,000 |
| 2010/06/04 | 30 | 31 | 30 | 31 | +1 | +3.3% | 204,000 |
| 2010/06/03 | 30 | 31 | 30 | 30 | +1 | +3.4% | 112,000 |
| 2010/06/02 | 29 | 30 | 29 | 29 | ±0 | ±0% | 219,000 |
| 2010/06/01 | 29 | 29 | 29 | 29 | -1 | -3.3% | 302,000 |
| 2010/05/31 | 31 | 31 | 29 | 30 | ±0 | ±0% | 299,000 |
| 2010/05/28 | 30 | 31 | 30 | 30 | +1 | +3.4% | 584,000 |
| 2010/05/27 | 28 | 30 | 28 | 29 | +1 | +3.6% | 183,000 |
| 2010/05/26 | 28 | 29 | 28 | 28 | ±0 | ±0% | 195,000 |
| 2010/05/25 | 29 | 29 | 28 | 28 | ±0 | ±0% | 88,000 |
| 2010/05/24 | 29 | 29 | 28 | 28 | ±0 | ±0% | 172,000 |
| 2010/05/21 | 27 | 29 | 27 | 28 | -1 | -3.4% | 391,000 |
| 2010/05/20 | 28 | 29 | 27 | 29 | +1 | +3.6% | 180,000 |
| 2010/05/19 | 28 | 28 | 27 | 28 | -1 | -3.4% | 332,000 |
| 2010/05/18 | 30 | 31 | 28 | 29 | -1 | -3.3% | 685,000 |
| 2010/05/17 | 32 | 32 | 30 | 30 | -1 | -3.2% | 171,000 |
| 2010/05/14 | 32 | 32 | 31 | 31 | ±0 | ±0% | 308,000 |
| 2010/05/13 | 33 | 33 | 31 | 31 | -3 | -8.8% | 552,000 |
| 2010/05/12 | 34 | 34 | 33 | 34 | ±0 | ±0% | 80,000 |
| 2010/05/11 | 34 | 35 | 33 | 34 | ±0 | ±0% | 349,000 |
| 2010/05/10 | 32 | 34 | 32 | 34 | +1 | +3% | 205,000 |
| 2010/05/07 | 34 | 34 | 32 | 33 | -2 | -5.7% | 814,000 |
| 2010/05/06 | 36 | 36 | 35 | 35 | -2 | -5.4% | 240,000 |
| 2010/04/30 | 36 | 37 | 35 | 37 | +2 | +5.7% | 236,000 |
| 2010/04/28 | 35 | 36 | 35 | 35 | -1 | -2.8% | 636,000 |
| 2010/04/27 | 35 | 38 | 35 | 36 | +1 | +2.9% | 2,172,000 |
| 2010/04/26 | 34 | 35 | 34 | 35 | +1 | +2.9% | 538,000 |
| 2010/04/23 | 34 | 35 | 34 | 34 | ±0 | ±0% | 119,000 |
| 2010/04/22 | 34 | 35 | 34 | 34 | -1 | -2.9% | 307,000 |
| 2010/04/21 | 34 | 35 | 34 | 35 | +1 | +2.9% | 414,000 |
| 2010/04/20 | 33 | 34 | 33 | 34 | +2 | +6.3% | 267,000 |
| 2010/04/19 | 33 | 34 | 32 | 32 | -2 | -5.9% | 835,000 |
| 2010/04/16 | 34 | 35 | 34 | 34 | ±0 | ±0% | 631,000 |
| 2010/04/15 | 35 | 36 | 34 | 34 | ±0 | ±0% | 283,000 |
| 2010/04/14 | 35 | 36 | 34 | 34 | -1 | -2.9% | 598,000 |
| 2010/04/13 | 35 | 37 | 34 | 35 | +1 | +2.9% | 1,904,000 |
| 2010/04/12 | 32 | 35 | 32 | 34 | +2 | +6.3% | 2,078,000 |
| 2010/04/09 | 31 | 32 | 31 | 32 | +1 | +3.2% | 90,000 |
3401～
3450
件表示中 / 3456件
類似銘柄と比較する
現在ご覧いただいている「アゴーラＨＧ」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 |
|---|---|---|---|---|---|---|---|---|
| アゴーラＨＧ | 6,000円 | +10.8% | - | 0.00% | 101.69倍 | 4.47倍 |
|
シティ・宿泊特化型ホテルを運営。大阪堺、守口が主軸。マレーシアで霊園事業も。香港資本系列 |
| アドウェイズ | 41,800円 | +5.0% | -23.8% | 0.85% | 28.16倍 | 1.15倍 |
|
アフィリエイト（成果報酬型）広告で国内大手。広告配信システム「ＵＮＩＣＯＲＮ」育成中 |
| 日本スキー | 107,500円 | +13.1% | +39.3% | 0.65% | 14.85倍 | 2.71倍 |
|
日本駐車場開発の子会社。白馬八方尾根など国内有名スキー場を運営。夏場の収入増に取り組む |
| ぐるなび | 30,200円 | +9.8% | - | 0.00% | 7550.00倍 | 3.55倍 |
|
グルメサイト運営。飲食店から得る販促支援料が柱。予約台帳など業務支援も。楽天Ｇが大株主 |
| ＫｅｙＨ | 90,100円 | +16.3% | +26.2% | 1.11% | 7.71倍 | 0.85倍 |
|
ＳＫＥ４８、乃木坂４６物販等エンタメ、広告、映像制作のクリエイティブ企業。Ｊトラスト筆頭株主 |
市場注目の銘柄
チャート関連のコラム
