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 |
|---|---|---|---|---|---|---|---|
| 2024/06/26 | 1,592 | 1,592 | 1,582 | 1,585 | ±0 | ±0% | 4,400 |
| 2024/06/25 | 1,572 | 1,602 | 1,562 | 1,585 | +14 | +0.9% | 13,800 |
| 2024/06/24 | 1,569 | 1,571 | 1,564 | 1,571 | +2 | +0.1% | 5,500 |
| 2024/06/21 | 1,561 | 1,570 | 1,561 | 1,569 | +6 | +0.4% | 1,900 |
| 2024/06/20 | 1,575 | 1,575 | 1,562 | 1,563 | -8 | -0.5% | 4,500 |
| 2024/06/19 | 1,570 | 1,572 | 1,566 | 1,571 | +5 | +0.3% | 2,000 |
| 2024/06/18 | 1,574 | 1,574 | 1,561 | 1,566 | -1 | -0.1% | 3,600 |
| 2024/06/17 | 1,570 | 1,575 | 1,563 | 1,567 | -5 | -0.3% | 7,800 |
| 2024/06/14 | 1,548 | 1,572 | 1,548 | 1,572 | +24 | +1.6% | 8,500 |
| 2024/06/13 | 1,561 | 1,561 | 1,543 | 1,548 | -13 | -0.8% | 4,100 |
| 2024/06/12 | 1,573 | 1,573 | 1,560 | 1,561 | -7 | -0.4% | 2,700 |
| 2024/06/11 | 1,572 | 1,573 | 1,561 | 1,568 | -2 | -0.1% | 3,500 |
| 2024/06/10 | 1,559 | 1,570 | 1,558 | 1,570 | +13 | +0.8% | 5,000 |
| 2024/06/07 | 1,565 | 1,565 | 1,557 | 1,557 | -14 | -0.9% | 1,900 |
| 2024/06/06 | 1,573 | 1,573 | 1,562 | 1,571 | -2 | -0.1% | 3,300 |
| 2024/06/05 | 1,575 | 1,575 | 1,565 | 1,573 | -2 | -0.1% | 4,600 |
| 2024/06/04 | 1,549 | 1,584 | 1,549 | 1,575 | +26 | +1.7% | 17,900 |
| 2024/06/03 | 1,562 | 1,562 | 1,540 | 1,549 | +16 | +1% | 4,200 |
| 2024/05/31 | 1,523 | 1,533 | 1,515 | 1,533 | +18 | +1.2% | 3,300 |
| 2024/05/30 | 1,510 | 1,526 | 1,510 | 1,515 | ±0 | ±0% | 5,200 |
| 2024/05/29 | 1,531 | 1,531 | 1,515 | 1,515 | -16 | -1% | 4,300 |
| 2024/05/28 | 1,547 | 1,547 | 1,527 | 1,531 | -17 | -1.1% | 9,200 |
| 2024/05/27 | 1,548 | 1,549 | 1,520 | 1,548 | +15 | +1% | 11,200 |
| 2024/05/24 | 1,510 | 1,535 | 1,510 | 1,533 | +3 | +0.2% | 5,500 |
| 2024/05/23 | 1,550 | 1,550 | 1,530 | 1,530 | -21 | -1.4% | 7,200 |
| 2024/05/22 | 1,566 | 1,566 | 1,546 | 1,551 | -6 | -0.4% | 7,600 |
| 2024/05/21 | 1,568 | 1,568 | 1,554 | 1,557 | -6 | -0.4% | 5,000 |
| 2024/05/20 | 1,554 | 1,569 | 1,553 | 1,563 | +4 | +0.3% | 15,200 |
| 2024/05/17 | 1,554 | 1,559 | 1,545 | 1,559 | +5 | +0.3% | 8,100 |
| 2024/05/16 | 1,559 | 1,559 | 1,545 | 1,554 | -1 | -0.1% | 10,600 |
| 2024/05/15 | 1,552 | 1,559 | 1,550 | 1,555 | +7 | +0.5% | 13,200 |
| 2024/05/14 | 1,545 | 1,557 | 1,531 | 1,548 | +68 | +4.6% | 59,600 |
| 2024/05/13 | 1,492 | 1,492 | 1,480 | 1,480 | -11 | -0.7% | 10,500 |
| 2024/05/10 | 1,485 | 1,492 | 1,482 | 1,491 | +7 | +0.5% | 7,900 |
| 2024/05/09 | 1,480 | 1,489 | 1,479 | 1,484 | +4 | +0.3% | 4,400 |
| 2024/05/08 | 1,488 | 1,490 | 1,480 | 1,480 | -6 | -0.4% | 5,700 |
| 2024/05/07 | 1,481 | 1,489 | 1,481 | 1,486 | +8 | +0.5% | 5,900 |
| 2024/05/02 | 1,471 | 1,479 | 1,471 | 1,478 | +12 | +0.8% | 7,100 |
| 2024/05/01 | 1,469 | 1,472 | 1,466 | 1,466 | +2 | +0.1% | 5,800 |
| 2024/04/30 | 1,461 | 1,471 | 1,458 | 1,464 | +8 | +0.5% | 9,700 |
| 2024/04/26 | 1,470 | 1,470 | 1,456 | 1,456 | -16 | -1.1% | 42,700 |
| 2024/04/25 | 1,483 | 1,483 | 1,472 | 1,472 | ±0 | ±0% | 5,700 |
| 2024/04/24 | 1,468 | 1,481 | 1,468 | 1,472 | +4 | +0.3% | 8,500 |
| 2024/04/23 | 1,470 | 1,479 | 1,462 | 1,468 | -2 | -0.1% | 9,300 |
| 2024/04/22 | 1,458 | 1,470 | 1,452 | 1,470 | +19 | +1.3% | 9,700 |
| 2024/04/19 | 1,469 | 1,474 | 1,451 | 1,451 | -18 | -1.2% | 20,300 |
| 2024/04/18 | 1,457 | 1,472 | 1,451 | 1,469 | +23 | +1.6% | 12,800 |
| 2024/04/17 | 1,462 | 1,462 | 1,446 | 1,446 | -6 | -0.4% | 16,500 |
| 2024/04/16 | 1,463 | 1,468 | 1,444 | 1,452 | -13 | -0.9% | 67,700 |
| 2024/04/15 | 1,471 | 1,475 | 1,463 | 1,465 | -11 | -0.7% | 15,000 |
101～
150
件表示中 / 2122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 | 157,900円 | +11.8% | +44.6% | 4.94% | 7.16倍 | 1.44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 |
| ツクルバ | 81,400円 | +45.9% | +44.7% | 0.00% | 74.06倍 | 9.71倍 |
|
リノベーション住宅仲介サイト「カウカモ」運営。仲介手数料が収益柱。本業に経営資源を集中 |
| 長 栄 | 204,000円 | +4.6% | -22.5% | 4.41% | 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 |
| 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 | 137,900円 | +9.8% | -18.7% | 5.95% | 8.12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
