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 |
|---|---|---|---|---|---|---|---|
| 2022/08/19 | 1,510 | 1,520 | 1,505 | 1,515 | +10 | +0.7% | 16,200 |
| 2022/08/18 | 1,503 | 1,510 | 1,497 | 1,505 | -5 | -0.3% | 12,900 |
| 2022/08/17 | 1,501 | 1,516 | 1,499 | 1,510 | +9 | +0.6% | 23,400 |
| 2022/08/16 | 1,508 | 1,516 | 1,501 | 1,501 | -7 | -0.5% | 14,000 |
| 2022/08/15 | 1,517 | 1,524 | 1,508 | 1,508 | -8 | -0.5% | 15,700 |
| 2022/08/12 | 1,514 | 1,531 | 1,514 | 1,516 | +2 | +0.1% | 16,800 |
| 2022/08/10 | 1,518 | 1,518 | 1,501 | 1,514 | -10 | -0.7% | 21,600 |
| 2022/08/09 | 1,514 | 1,539 | 1,506 | 1,524 | +10 | +0.7% | 17,400 |
| 2022/08/08 | 1,551 | 1,551 | 1,508 | 1,514 | -37 | -2.4% | 29,200 |
| 2022/08/05 | 1,537 | 1,555 | 1,533 | 1,551 | +19 | +1.2% | 19,900 |
| 2022/08/04 | 1,515 | 1,539 | 1,511 | 1,532 | +19 | +1.3% | 11,300 |
| 2022/08/03 | 1,533 | 1,546 | 1,501 | 1,513 | -18 | -1.2% | 26,700 |
| 2022/08/02 | 1,523 | 1,536 | 1,515 | 1,531 | -4 | -0.3% | 12,800 |
| 2022/08/01 | 1,521 | 1,545 | 1,513 | 1,535 | +14 | +0.9% | 18,800 |
| 2022/07/29 | 1,527 | 1,527 | 1,512 | 1,521 | -5 | -0.3% | 14,200 |
| 2022/07/28 | 1,543 | 1,543 | 1,506 | 1,526 | -2 | -0.1% | 17,300 |
| 2022/07/27 | 1,539 | 1,549 | 1,523 | 1,528 | ±0 | ±0% | 12,600 |
| 2022/07/26 | 1,515 | 1,543 | 1,507 | 1,528 | +11 | +0.7% | 18,400 |
| 2022/07/25 | 1,556 | 1,562 | 1,512 | 1,517 | -9 | -0.6% | 20,600 |
| 2022/07/22 | 1,504 | 1,540 | 1,496 | 1,526 | +22 | +1.5% | 21,100 |
| 2022/07/21 | 1,503 | 1,513 | 1,498 | 1,504 | +3 | +0.2% | 8,400 |
| 2022/07/20 | 1,515 | 1,515 | 1,493 | 1,501 | +1 | +0.1% | 18,200 |
| 2022/07/19 | 1,486 | 1,513 | 1,486 | 1,500 | +8 | +0.5% | 14,100 |
| 2022/07/15 | 1,495 | 1,495 | 1,475 | 1,492 | +4 | +0.3% | 16,500 |
| 2022/07/14 | 1,491 | 1,499 | 1,479 | 1,488 | -2 | -0.1% | 11,300 |
| 2022/07/13 | 1,496 | 1,503 | 1,471 | 1,490 | -6 | -0.4% | 24,600 |
| 2022/07/12 | 1,509 | 1,510 | 1,481 | 1,496 | -16 | -1.1% | 20,200 |
| 2022/07/11 | 1,520 | 1,525 | 1,486 | 1,512 | +7 | +0.5% | 22,200 |
| 2022/07/08 | 1,511 | 1,538 | 1,497 | 1,505 | -9 | -0.6% | 28,400 |
| 2022/07/07 | 1,512 | 1,521 | 1,487 | 1,514 | +2 | +0.1% | 21,600 |
| 2022/07/06 | 1,538 | 1,538 | 1,495 | 1,512 | -19 | -1.2% | 23,800 |
| 2022/07/05 | 1,546 | 1,556 | 1,515 | 1,531 | -9 | -0.6% | 18,400 |
| 2022/07/04 | 1,563 | 1,563 | 1,508 | 1,540 | +11 | +0.7% | 24,700 |
| 2022/07/01 | 1,581 | 1,600 | 1,500 | 1,529 | -50 | -3.2% | 53,700 |
| 2022/06/30 | 1,639 | 1,660 | 1,579 | 1,579 | -71 | -4.3% | 44,700 |
| 2022/06/29 | 1,536 | 1,668 | 1,533 | 1,650 | +104 | +6.7% | 108,300 |
| 2022/06/28 | 1,499 | 1,546 | 1,499 | 1,546 | +52 | +3.5% | 25,700 |
| 2022/06/27 | 1,477 | 1,501 | 1,466 | 1,494 | +33 | +2.3% | 23,300 |
| 2022/06/24 | 1,453 | 1,473 | 1,430 | 1,461 | +10 | +0.7% | 11,400 |
| 2022/06/23 | 1,420 | 1,458 | 1,420 | 1,451 | +29 | +2% | 15,100 |
| 2022/06/22 | 1,449 | 1,449 | 1,417 | 1,422 | -27 | -1.9% | 19,100 |
| 2022/06/21 | 1,408 | 1,458 | 1,408 | 1,449 | +42 | +3% | 25,500 |
| 2022/06/20 | 1,435 | 1,452 | 1,390 | 1,407 | -22 | -1.5% | 27,600 |
| 2022/06/17 | 1,416 | 1,444 | 1,387 | 1,429 | -23 | -1.6% | 28,300 |
| 2022/06/16 | 1,465 | 1,485 | 1,448 | 1,452 | +17 | +1.2% | 21,100 |
| 2022/06/15 | 1,463 | 1,480 | 1,434 | 1,435 | -30 | -2% | 35,500 |
| 2022/06/14 | 1,490 | 1,490 | 1,431 | 1,465 | -33 | -2.2% | 69,600 |
| 2022/06/13 | 1,506 | 1,515 | 1,490 | 1,498 | -47 | -3% | 32,400 |
| 2022/06/10 | 1,560 | 1,560 | 1,541 | 1,545 | -26 | -1.7% | 19,900 |
| 2022/06/09 | 1,572 | 1,585 | 1,568 | 1,571 | -20 | -1.3% | 19,200 |
651～
700
件表示中 / 2218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 | 165,100円 | +10.8% | +71.7% | 5.63% | 6.30倍 | 1.51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 | - | - | - | - | 1.21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 |
| 明豊エンター | 33,500円 | +41.0% | +5.5% | 3.28% | 7.06倍 | 1.20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 | 204,000円 | +4.6% | -22.5% | 6.13% | 4.92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 |
| イーグランド | 137,100円 | +9.8% | -18.7% | 5.98% | 8.07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
