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 |
|---|---|---|---|---|---|---|---|
| 2022/03/31 | 1,794 | 1,824 | 1,761 | 1,781 | -21 | -1.2% | 36,100 |
| 2022/03/30 | 1,701 | 1,812 | 1,693 | 1,802 | +39 | +2.2% | 86,000 |
| 2022/03/29 | 1,796 | 1,796 | 1,751 | 1,763 | -33 | -1.8% | 62,100 |
| 2022/03/28 | 1,848 | 1,848 | 1,784 | 1,796 | -52 | -2.8% | 51,500 |
| 2022/03/25 | 1,880 | 1,880 | 1,785 | 1,848 | -29 | -1.5% | 59,100 |
| 2022/03/24 | 1,818 | 1,877 | 1,810 | 1,877 | +41 | +2.2% | 68,200 |
| 2022/03/23 | 1,768 | 1,855 | 1,763 | 1,836 | +64 | +3.6% | 118,200 |
| 2022/03/22 | 1,890 | 1,890 | 1,726 | 1,772 | +233 | +15.1% | 322,900 |
| 2022/03/18 | 1,510 | 1,540 | 1,510 | 1,539 | +38 | +2.5% | 59,300 |
| 2022/03/17 | 1,495 | 1,521 | 1,478 | 1,501 | +14 | +0.9% | 50,400 |
| 2022/03/16 | 1,488 | 1,493 | 1,463 | 1,487 | +19 | +1.3% | 37,400 |
| 2022/03/15 | 1,460 | 1,488 | 1,451 | 1,468 | +8 | +0.5% | 34,100 |
| 2022/03/14 | 1,456 | 1,476 | 1,444 | 1,460 | +15 | +1% | 41,200 |
| 2022/03/11 | 1,424 | 1,450 | 1,423 | 1,445 | +14 | +1% | 36,500 |
| 2022/03/10 | 1,442 | 1,442 | 1,416 | 1,431 | +33 | +2.4% | 41,800 |
| 2022/03/09 | 1,392 | 1,410 | 1,374 | 1,398 | +13 | +0.9% | 34,100 |
| 2022/03/08 | 1,413 | 1,430 | 1,380 | 1,385 | -35 | -2.5% | 46,500 |
| 2022/03/07 | 1,415 | 1,428 | 1,383 | 1,420 | -17 | -1.2% | 52,200 |
| 2022/03/04 | 1,458 | 1,477 | 1,414 | 1,437 | -8 | -0.6% | 54,400 |
| 2022/03/03 | 1,480 | 1,485 | 1,440 | 1,445 | -18 | -1.2% | 42,800 |
| 2022/03/02 | 1,459 | 1,470 | 1,426 | 1,463 | -1 | -0.1% | 42,900 |
| 2022/03/01 | 1,434 | 1,473 | 1,421 | 1,464 | +56 | +4% | 49,400 |
| 2022/02/28 | 1,392 | 1,413 | 1,379 | 1,408 | +31 | +2.3% | 64,500 |
| 2022/02/25 | 1,350 | 1,386 | 1,338 | 1,377 | +56 | +4.2% | 115,900 |
| 2022/02/24 | 1,328 | 1,330 | 1,290 | 1,321 | -9 | -0.7% | 56,700 |
| 2022/02/22 | 1,341 | 1,366 | 1,321 | 1,330 | -27 | -2% | 56,000 |
| 2022/02/21 | 1,370 | 1,370 | 1,315 | 1,357 | +77 | +6% | 121,500 |
| 2022/02/18 | 1,251 | 1,285 | 1,242 | 1,280 | +18 | +1.4% | 29,700 |
| 2022/02/17 | 1,254 | 1,280 | 1,236 | 1,262 | +8 | +0.6% | 65,600 |
| 2022/02/16 | 1,253 | 1,257 | 1,238 | 1,254 | +12 | +1% | 16,800 |
| 2022/02/15 | 1,233 | 1,252 | 1,215 | 1,242 | -4 | -0.3% | 52,600 |
| 2022/02/14 | 1,216 | 1,253 | 1,211 | 1,246 | +6 | +0.5% | 28,000 |
| 2022/02/10 | 1,258 | 1,259 | 1,220 | 1,240 | ±0 | ±0% | 59,100 |
| 2022/02/09 | 1,210 | 1,250 | 1,210 | 1,240 | +31 | +2.6% | 38,600 |
| 2022/02/08 | 1,217 | 1,237 | 1,204 | 1,209 | +7 | +0.6% | 34,300 |
| 2022/02/07 | 1,244 | 1,245 | 1,202 | 1,202 | -42 | -3.4% | 76,400 |
| 2022/02/04 | 1,288 | 1,297 | 1,208 | 1,244 | -49 | -3.8% | 112,800 |
| 2022/02/03 | 1,342 | 1,343 | 1,292 | 1,293 | -61 | -4.5% | 109,400 |
| 2022/02/02 | 1,340 | 1,392 | 1,311 | 1,354 | -116 | -7.9% | 179,000 |
| 2022/02/01 | 1,450 | 1,488 | 1,430 | 1,470 | +48 | +3.4% | 102,800 |
| 2022/01/31 | 1,340 | 1,422 | 1,340 | 1,422 | +78 | +5.8% | 36,800 |
| 2022/01/28 | 1,322 | 1,350 | 1,291 | 1,344 | +39 | +3% | 26,100 |
| 2022/01/27 | 1,356 | 1,360 | 1,280 | 1,305 | -46 | -3.4% | 70,300 |
| 2022/01/26 | 1,345 | 1,375 | 1,325 | 1,351 | +27 | +2% | 21,900 |
| 2022/01/25 | 1,397 | 1,397 | 1,312 | 1,324 | -57 | -4.1% | 61,400 |
| 2022/01/24 | 1,379 | 1,396 | 1,351 | 1,381 | -14 | -1% | 34,500 |
| 2022/01/21 | 1,396 | 1,406 | 1,373 | 1,395 | -36 | -2.5% | 33,400 |
| 2022/01/20 | 1,413 | 1,459 | 1,390 | 1,431 | +5 | +0.4% | 59,600 |
| 2022/01/19 | 1,458 | 1,490 | 1,417 | 1,426 | -62 | -4.2% | 65,000 |
| 2022/01/18 | 1,497 | 1,532 | 1,455 | 1,488 | -5 | -0.3% | 59,000 |
651～
700
件表示中 / 2123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 | 158,300円 | +11.8% | +44.6% | 4.93% | 7.17倍 | 1.45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 |
| 明豊エンター | 30,600円 | +41.0% | +5.5% | 3.59% | 6.45倍 | 1.13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 |
| 長 栄 | 204,800円 | +4.6% | -22.5% | 4.39% | 4.94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 |
| グッドライフ | 204,700円 | +48.7% | +49.8% | 0.00% | 8.13倍 | 2.27倍 |
|
投資用新築１棟賃貸マンション軸に不動産マネジメント事業展開。福岡、熊本地盤に沖縄展開 |
| イーグランド | 137,500円 | +9.8% | -18.7% | 5.96% | 8.10倍 | 0.75倍 |
|
首都圏地盤にマンション・戸建て中古再生事業を展開。販売価格２０００万円以下の物件が中心 |
市場注目の銘柄
チャート関連のコラム
