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 |
|---|---|---|---|---|---|---|---|
| 2023/02/10 | 1,588 | 1,593 | 1,561 | 1,568 | -20 | -1.3% | 33,600 |
| 2023/02/09 | 1,599 | 1,606 | 1,578 | 1,588 | -21 | -1.3% | 25,300 |
| 2023/02/08 | 1,610 | 1,615 | 1,567 | 1,609 | -10 | -0.6% | 38,700 |
| 2023/02/07 | 1,621 | 1,633 | 1,615 | 1,619 | +8 | +0.5% | 16,100 |
| 2023/02/06 | 1,621 | 1,630 | 1,611 | 1,611 | -10 | -0.6% | 12,500 |
| 2023/02/03 | 1,610 | 1,626 | 1,606 | 1,621 | +8 | +0.5% | 12,200 |
| 2023/02/02 | 1,619 | 1,631 | 1,613 | 1,613 | -10 | -0.6% | 7,900 |
| 2023/02/01 | 1,636 | 1,640 | 1,618 | 1,623 | -17 | -1% | 9,800 |
| 2023/01/31 | 1,615 | 1,644 | 1,613 | 1,640 | +25 | +1.5% | 17,100 |
| 2023/01/30 | 1,640 | 1,674 | 1,614 | 1,615 | -17 | -1% | 52,700 |
| 2023/01/27 | 1,588 | 1,632 | 1,588 | 1,632 | +44 | +2.8% | 24,500 |
| 2023/01/26 | 1,592 | 1,594 | 1,580 | 1,588 | -4 | -0.3% | 7,900 |
| 2023/01/25 | 1,582 | 1,596 | 1,570 | 1,592 | +10 | +0.6% | 12,700 |
| 2023/01/24 | 1,573 | 1,582 | 1,561 | 1,582 | +17 | +1.1% | 12,000 |
| 2023/01/23 | 1,550 | 1,565 | 1,542 | 1,565 | +30 | +2% | 14,600 |
| 2023/01/20 | 1,534 | 1,546 | 1,527 | 1,535 | +2 | +0.1% | 9,000 |
| 2023/01/19 | 1,555 | 1,555 | 1,533 | 1,533 | -23 | -1.5% | 12,900 |
| 2023/01/18 | 1,537 | 1,559 | 1,515 | 1,556 | +19 | +1.2% | 26,500 |
| 2023/01/17 | 1,531 | 1,550 | 1,531 | 1,537 | +3 | +0.2% | 10,000 |
| 2023/01/16 | 1,542 | 1,551 | 1,530 | 1,534 | -9 | -0.6% | 13,600 |
| 2023/01/13 | 1,541 | 1,555 | 1,530 | 1,543 | -1 | -0.1% | 13,300 |
| 2023/01/12 | 1,569 | 1,569 | 1,531 | 1,544 | -25 | -1.6% | 28,400 |
| 2023/01/11 | 1,543 | 1,575 | 1,543 | 1,569 | +27 | +1.8% | 15,000 |
| 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 |
401～
450
件表示中 / 2085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 | 153,500円 | +11.8% | +44.6% | 5.08% | 6.95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 |
| イーグランド | 144,500円 | +9.8% | -18.7% | 5.67% | 8.51倍 | 0.80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 |
| 長 栄 | 199,200円 | +3.8% | +7.9% | 4.52% | 8.04倍 | 0.85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 |
| ハウスコム | 107,000円 | +3.5% | +8.6% | 1.87% | 16.42倍 | 1.13倍 |
|
大東建託の賃貸仲介子会社。東京、中京圏軸に直営店を展開。物件量が豊富。配当性向３割メド |
| サンセイランデ | 96,700円 | +1.9% | -15.0% | 4.24% | 8.00倍 | 0.65倍 |
|
権利関係が複雑な不動産を買い取り、関係調整したうえで再販。戸建て建築、不動産仲介も併営 |
市場注目の銘柄
チャート関連のコラム
