アグレ都市デザインの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2023/01/10 | 1,561 | 1,570 | 1,540 | 1,542 | -14 | -0.9% | 16,800 |
| 2023/01/06 | 1,540 | 1,561 | 1,537 | 1,556 | +18 | +1.2% | 8,600 |
| 2023/01/05 | 1,580 | 1,588 | 1,538 | 1,538 | -39 | -2.5% | 24,600 |
| 2023/01/04 | 1,549 | 1,589 | 1,540 | 1,577 | +41 | +2.7% | 19,600 |
| 2022/12/30 | 1,541 | 1,544 | 1,528 | 1,536 | -4 | -0.3% | 8,500 |
| 2022/12/29 | 1,528 | 1,546 | 1,520 | 1,540 | +13 | +0.9% | 8,400 |
| 2022/12/28 | 1,525 | 1,527 | 1,510 | 1,527 | -10 | -0.7% | 11,900 |
| 2022/12/27 | 1,539 | 1,540 | 1,520 | 1,537 | +15 | +1% | 15,300 |
| 2022/12/26 | 1,500 | 1,530 | 1,500 | 1,522 | +32 | +2.1% | 17,600 |
| 2022/12/23 | 1,485 | 1,502 | 1,471 | 1,490 | +8 | +0.5% | 25,300 |
| 2022/12/22 | 1,459 | 1,482 | 1,458 | 1,482 | +23 | +1.6% | 21,900 |
| 2022/12/21 | 1,506 | 1,533 | 1,459 | 1,459 | -81 | -5.3% | 65,800 |
| 2022/12/20 | 1,579 | 1,582 | 1,505 | 1,540 | -44 | -2.8% | 66,100 |
| 2022/12/19 | 1,587 | 1,598 | 1,571 | 1,584 | +16 | +1% | 15,900 |
| 2022/12/16 | 1,575 | 1,586 | 1,567 | 1,568 | -12 | -0.8% | 11,400 |
| 2022/12/15 | 1,568 | 1,584 | 1,564 | 1,580 | +12 | +0.8% | 4,400 |
| 2022/12/14 | 1,574 | 1,574 | 1,561 | 1,568 | -4 | -0.3% | 8,400 |
| 2022/12/13 | 1,595 | 1,599 | 1,568 | 1,572 | -18 | -1.1% | 15,400 |
| 2022/12/12 | 1,575 | 1,590 | 1,565 | 1,590 | +26 | +1.7% | 10,700 |
| 2022/12/09 | 1,573 | 1,583 | 1,559 | 1,564 | -9 | -0.6% | 8,100 |
| 2022/12/08 | 1,572 | 1,578 | 1,564 | 1,573 | +1 | +0.1% | 11,800 |
| 2022/12/07 | 1,590 | 1,594 | 1,572 | 1,572 | -14 | -0.9% | 13,300 |
| 2022/12/06 | 1,557 | 1,597 | 1,548 | 1,586 | +29 | +1.9% | 32,600 |
| 2022/12/05 | 1,543 | 1,565 | 1,543 | 1,557 | +18 | +1.2% | 13,400 |
| 2022/12/02 | 1,539 | 1,554 | 1,526 | 1,539 | -4 | -0.3% | 23,100 |
| 2022/12/01 | 1,560 | 1,569 | 1,543 | 1,543 | -7 | -0.5% | 17,100 |
| 2022/11/30 | 1,587 | 1,591 | 1,550 | 1,550 | -34 | -2.1% | 26,400 |
| 2022/11/29 | 1,568 | 1,597 | 1,551 | 1,584 | +19 | +1.2% | 30,800 |
| 2022/11/28 | 1,540 | 1,580 | 1,538 | 1,565 | +28 | +1.8% | 43,800 |
| 2022/11/25 | 1,535 | 1,540 | 1,524 | 1,537 | +9 | +0.6% | 20,400 |
| 2022/11/24 | 1,495 | 1,531 | 1,495 | 1,528 | +40 | +2.7% | 31,100 |
| 2022/11/22 | 1,476 | 1,491 | 1,476 | 1,488 | +12 | +0.8% | 10,300 |
| 2022/11/21 | 1,488 | 1,491 | 1,475 | 1,476 | ±0 | ±0% | 12,500 |
| 2022/11/18 | 1,477 | 1,484 | 1,470 | 1,476 | +7 | +0.5% | 15,800 |
| 2022/11/17 | 1,449 | 1,475 | 1,448 | 1,469 | +19 | +1.3% | 16,200 |
| 2022/11/16 | 1,452 | 1,452 | 1,443 | 1,450 | +2 | +0.1% | 7,800 |
| 2022/11/15 | 1,437 | 1,449 | 1,437 | 1,448 | +7 | +0.5% | 7,300 |
| 2022/11/14 | 1,459 | 1,459 | 1,441 | 1,441 | -18 | -1.2% | 19,700 |
| 2022/11/11 | 1,451 | 1,465 | 1,446 | 1,459 | +19 | +1.3% | 26,400 |
| 2022/11/10 | 1,426 | 1,445 | 1,425 | 1,440 | +12 | +0.8% | 13,600 |
| 2022/11/09 | 1,436 | 1,452 | 1,428 | 1,428 | -12 | -0.8% | 31,700 |
| 2022/11/08 | 1,452 | 1,469 | 1,426 | 1,440 | -37 | -2.5% | 62,200 |
| 2022/11/07 | 1,501 | 1,501 | 1,469 | 1,477 | +6 | +0.4% | 30,500 |
| 2022/11/04 | 1,471 | 1,478 | 1,463 | 1,471 | +1 | +0.1% | 13,600 |
| 2022/11/02 | 1,489 | 1,489 | 1,469 | 1,470 | -12 | -0.8% | 8,600 |
| 2022/11/01 | 1,497 | 1,497 | 1,473 | 1,482 | -3 | -0.2% | 7,300 |
| 2022/10/31 | 1,485 | 1,493 | 1,480 | 1,485 | +16 | +1.1% | 12,900 |
| 2022/10/28 | 1,505 | 1,505 | 1,469 | 1,469 | -38 | -2.5% | 34,200 |
| 2022/10/27 | 1,511 | 1,513 | 1,498 | 1,507 | -4 | -0.3% | 8,700 |
| 2022/10/26 | 1,500 | 1,515 | 1,493 | 1,511 | +11 | +0.7% | 17,700 |
551～
600
件表示中 / 2212件
類似銘柄と比較する
現在ご覧いただいている「アグレ都市」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 |
|---|---|---|---|---|---|---|---|---|
| アグレ都市 | 160,100円 | +10.8% | +71.7% | 5.81% | 6.10倍 | 1.47倍 |
|
東京地盤にデザイン性高めた戸建て分譲、投資用収益マンションを展開。買収で宿泊事業開始 |
| ランド | 700円 | +141.8% | +288.1% | 1.43% | 12.28倍 | 1.29倍 |
|
マンション開発業者として設立。権利関係が複雑な物件の調整と再生可能エネルギー投資が柱 |
| サンネクスタＧ | 99,600円 | +3.9% | -8.1% | 4.02% | 23.31倍 | 1.17倍 |
|
借り上げ社宅管理代行首位。企業から手数料収受。マンション管理に進出、２０年７月持株会社化 |
| 長 栄 | 203,700円 | +4.6% | -22.5% | 6.14% | 4.91倍 | 0.86倍 |
|
地盤の京都中心にマンションやビルの不動産管理と賃貸事業を展開。大都市圏への進出に意欲 |
| 明豊エンター | 28,700円 | +41.0% | +5.5% | 3.83% | 6.05倍 | 1.03倍 |
|
主軸の賃貸アパート開発は首都圏中心。子会社で仲介、管理。中古再生も。マンション開発は休止 |
市場注目の銘柄
チャート関連のコラム
