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 |
|---|---|---|---|---|---|---|---|
| 2018/02/05 | 1,080 | 1,097 | 1,062 | 1,064 | -53 | -4.7% | 38,600 |
| 2018/02/02 | 1,117 | 1,130 | 1,087 | 1,117 | ±0 | ±0% | 15,300 |
| 2018/02/01 | 1,120 | 1,121 | 1,080 | 1,117 | +12 | +1.1% | 14,700 |
| 2018/01/31 | 1,085 | 1,133 | 1,085 | 1,105 | -2 | -0.2% | 16,100 |
| 2018/01/30 | 1,127 | 1,134 | 1,095 | 1,107 | -23 | -2% | 34,300 |
| 2018/01/29 | 1,140 | 1,141 | 1,125 | 1,130 | +27 | +2.4% | 34,800 |
| 2018/01/26 | 1,075 | 1,111 | 1,071 | 1,103 | +27 | +2.5% | 29,400 |
| 2018/01/25 | 1,066 | 1,080 | 1,057 | 1,076 | +13 | +1.2% | 17,400 |
| 2018/01/24 | 1,059 | 1,075 | 1,052 | 1,063 | +4 | +0.4% | 25,300 |
| 2018/01/23 | 1,042 | 1,064 | 1,036 | 1,059 | +19 | +1.8% | 17,400 |
| 2018/01/22 | 1,035 | 1,048 | 1,034 | 1,040 | ±0 | ±0% | 15,100 |
| 2018/01/19 | 1,065 | 1,065 | 1,028 | 1,040 | -14 | -1.3% | 14,000 |
| 2018/01/18 | 1,054 | 1,068 | 1,050 | 1,054 | ±0 | ±0% | 18,000 |
| 2018/01/17 | 1,050 | 1,054 | 1,040 | 1,054 | -4 | -0.4% | 13,900 |
| 2018/01/16 | 1,058 | 1,067 | 1,043 | 1,058 | +2 | +0.2% | 18,800 |
| 2018/01/15 | 1,070 | 1,080 | 1,052 | 1,056 | ±0 | ±0% | 15,400 |
| 2018/01/12 | 1,026 | 1,064 | 1,026 | 1,056 | +24 | +2.3% | 25,600 |
| 2018/01/11 | 1,026 | 1,037 | 1,026 | 1,032 | +7 | +0.7% | 6,500 |
| 2018/01/10 | 1,023 | 1,048 | 1,021 | 1,025 | -5 | -0.5% | 30,100 |
| 2018/01/09 | 1,053 | 1,053 | 1,030 | 1,030 | -7 | -0.7% | 28,100 |
| 2018/01/05 | 1,065 | 1,067 | 1,023 | 1,037 | -25 | -2.4% | 34,000 |
| 2018/01/04 | 1,095 | 1,098 | 1,020 | 1,062 | -33 | -3% | 38,800 |
| 2017/12/29 | 1,115 | 1,120 | 1,087 | 1,095 | -20 | -1.8% | 14,800 |
| 2017/12/28 | 1,125 | 1,130 | 1,115 | 1,115 | -10 | -0.9% | 12,200 |
| 2017/12/27 | 1,075 | 1,150 | 1,061 | 1,125 | +57.5 | +5.4% | 32,400 |
| 2017/12/26 | 1,058.5 | 1,079.5 | 1,058.5 | 1,067.5 | +11 | +1% | 18,200 |
| 2017/12/25 | 1,099.5 | 1,100 | 1,053.5 | 1,056.5 | -26 | -2.4% | 32,600 |
| 2017/12/22 | 1,117 | 1,117 | 1,077.5 | 1,082.5 | +7.5 | +0.7% | 23,600 |
| 2017/12/21 | 1,129.5 | 1,140 | 1,075 | 1,075 | -50 | -4.4% | 32,600 |
| 2017/12/20 | 1,127.5 | 1,169.5 | 1,115.5 | 1,125 | +2.5 | +0.2% | 52,800 |
| 2017/12/19 | 1,104.5 | 1,123.5 | 1,104.5 | 1,122.5 | +27.5 | +2.5% | 25,000 |
| 2017/12/18 | 1,095 | 1,104.5 | 1,084.5 | 1,095 | +21 | +2% | 24,400 |
| 2017/12/15 | 1,070.5 | 1,092.5 | 1,070 | 1,074 | -1 | -0.1% | 19,000 |
| 2017/12/14 | 1,056.5 | 1,084.5 | 1,050.5 | 1,075 | +31 | +3% | 35,400 |
| 2017/12/13 | 1,039 | 1,055 | 1,038.5 | 1,044 | +3 | +0.3% | 26,600 |
| 2017/12/12 | 1,031.5 | 1,044.5 | 1,031 | 1,041 | +9 | +0.9% | 14,800 |
| 2017/12/11 | 1,030 | 1,034.5 | 1,022.5 | 1,032 | +20.5 | +2% | 26,800 |
| 2017/12/08 | 1,009.5 | 1,011.5 | 1,000.5 | 1,011.5 | +15.5 | +1.6% | 22,600 |
| 2017/12/07 | 970.5 | 998 | 967.5 | 996 | +18.5 | +1.9% | 17,800 |
| 2017/12/06 | 1,000 | 1,005 | 968 | 977.5 | -19.5 | -2% | 54,200 |
| 2017/12/05 | 1,019.5 | 1,019.5 | 995.5 | 997 | -28 | -2.7% | 47,400 |
| 2017/12/04 | 1,013 | 1,025 | 1,013 | 1,025 | +11 | +1.1% | 16,400 |
| 2017/12/01 | 1,022.5 | 1,022.5 | 1,014 | 1,014 | -1 | -0.1% | 47,600 |
| 2017/11/30 | 1,030 | 1,040 | 1,000 | 1,015 | -9 | -0.9% | 41,400 |
| 2017/11/29 | 1,024 | 1,040 | 1,016.5 | 1,024 | +11.5 | +1.1% | 31,400 |
| 2017/11/28 | 1,028 | 1,039.5 | 1,011 | 1,012.5 | -24 | -2.3% | 43,800 |
| 2017/11/27 | 1,061.5 | 1,061.5 | 1,036 | 1,036.5 | -21 | -2% | 42,600 |
| 2017/11/24 | 1,056.5 | 1,077.5 | 1,056.5 | 1,057.5 | -7 | -0.7% | 44,200 |
| 2017/11/22 | 1,055.5 | 1,068 | 1,051 | 1,064.5 | +20.5 | +2% | 47,800 |
| 2017/11/21 | 1,032.5 | 1,069.5 | 1,030 | 1,044 | +17.5 | +1.7% | 60,600 |
1751～
1800
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
