アゴーラ ホスピタリティー グループの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2023/03/08 | 26 | 27 | 26 | 26 | ±0 | ±0% | 315,300 |
| 2023/03/07 | 26 | 26 | 25 | 26 | ±0 | ±0% | 462,200 |
| 2023/03/06 | 27 | 27 | 25 | 26 | -1 | -3.7% | 1,064,300 |
| 2023/03/03 | 27 | 27 | 26 | 27 | ±0 | ±0% | 362,100 |
| 2023/03/02 | 28 | 28 | 27 | 27 | -1 | -3.6% | 250,700 |
| 2023/03/01 | 27 | 28 | 27 | 28 | +1 | +3.7% | 1,421,100 |
| 2023/02/28 | 27 | 27 | 26 | 27 | +1 | +3.8% | 383,100 |
| 2023/02/27 | 26 | 27 | 26 | 26 | -1 | -3.7% | 512,200 |
| 2023/02/24 | 26 | 27 | 25 | 27 | +1 | +3.8% | 600,800 |
| 2023/02/22 | 26 | 27 | 25 | 26 | ±0 | ±0% | 1,557,400 |
| 2023/02/21 | 25 | 27 | 25 | 26 | +1 | +4% | 2,038,300 |
| 2023/02/20 | 24 | 26 | 23 | 25 | +2 | +8.7% | 1,994,300 |
| 2023/02/17 | 22 | 25 | 22 | 23 | ±0 | ±0% | 1,900,100 |
| 2023/02/16 | 22 | 23 | 21 | 23 | +1 | +4.5% | 464,400 |
| 2023/02/15 | 21 | 22 | 21 | 22 | +1 | +4.8% | 253,600 |
| 2023/02/14 | 23 | 23 | 21 | 21 | -1 | -4.5% | 1,116,500 |
| 2023/02/13 | 22 | 23 | 22 | 22 | ±0 | ±0% | 271,100 |
| 2023/02/10 | 22 | 23 | 22 | 22 | ±0 | ±0% | 295,900 |
| 2023/02/09 | 22 | 23 | 22 | 22 | ±0 | ±0% | 152,500 |
| 2023/02/08 | 22 | 23 | 22 | 22 | ±0 | ±0% | 191,100 |
| 2023/02/07 | 22 | 23 | 21 | 22 | ±0 | ±0% | 762,400 |
| 2023/02/06 | 22 | 23 | 22 | 22 | ±0 | ±0% | 457,600 |
| 2023/02/03 | 22 | 23 | 22 | 22 | -1 | -4.3% | 278,300 |
| 2023/02/02 | 22 | 23 | 22 | 23 | +1 | +4.5% | 340,800 |
| 2023/02/01 | 22 | 22 | 21 | 22 | ±0 | ±0% | 758,100 |
| 2023/01/31 | 22 | 22 | 21 | 22 | ±0 | ±0% | 1,018,800 |
| 2023/01/30 | 23 | 23 | 22 | 22 | -1 | -4.3% | 560,900 |
| 2023/01/27 | 22 | 23 | 22 | 23 | +1 | +4.5% | 157,400 |
| 2023/01/26 | 22 | 23 | 22 | 22 | -1 | -4.3% | 167,100 |
| 2023/01/25 | 22 | 23 | 22 | 23 | +1 | +4.5% | 185,100 |
| 2023/01/24 | 23 | 23 | 22 | 22 | -1 | -4.3% | 270,800 |
| 2023/01/23 | 23 | 23 | 22 | 23 | +1 | +4.5% | 163,100 |
| 2023/01/20 | 22 | 23 | 22 | 22 | -1 | -4.3% | 127,900 |
| 2023/01/19 | 22 | 23 | 22 | 23 | ±0 | ±0% | 157,900 |
| 2023/01/18 | 22 | 23 | 22 | 23 | +1 | +4.5% | 209,500 |
| 2023/01/17 | 23 | 23 | 22 | 22 | ±0 | ±0% | 365,100 |
| 2023/01/16 | 23 | 23 | 22 | 22 | ±0 | ±0% | 236,600 |
| 2023/01/13 | 23 | 23 | 22 | 22 | ±0 | ±0% | 171,800 |
| 2023/01/12 | 22 | 23 | 22 | 22 | ±0 | ±0% | 234,800 |
| 2023/01/11 | 22 | 23 | 22 | 22 | ±0 | ±0% | 112,700 |
| 2023/01/10 | 22 | 23 | 22 | 22 | -1 | -4.3% | 129,800 |
| 2023/01/06 | 22 | 23 | 22 | 23 | +1 | +4.5% | 248,400 |
| 2023/01/05 | 22 | 23 | 22 | 22 | ±0 | ±0% | 183,300 |
| 2023/01/04 | 23 | 23 | 22 | 22 | ±0 | ±0% | 116,000 |
| 2022/12/30 | 23 | 23 | 22 | 22 | -1 | -4.3% | 134,500 |
| 2022/12/29 | 22 | 23 | 22 | 23 | +1 | +4.5% | 161,600 |
| 2022/12/28 | 22 | 23 | 22 | 22 | ±0 | ±0% | 553,400 |
| 2022/12/27 | 22 | 22 | 21 | 22 | ±0 | ±0% | 543,000 |
| 2022/12/26 | 22 | 22 | 21 | 22 | ±0 | ±0% | 519,500 |
| 2022/12/23 | 22 | 23 | 22 | 22 | ±0 | ±0% | 548,500 |
551～
600
件表示中 / 3715件
類似銘柄と比較する
現在ご覧いただいている「アゴーラＨＧ」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 |
|---|---|---|---|---|---|---|---|---|
| アゴーラＨＧ | 5,900円 | +9.8% | +162.1% | 0.00% | 44.70倍 | 4.24倍 |
|
シティ・宿泊特化型ホテルを運営。大阪堺、守口が主軸。マレーシアで霊園事業も。香港資本系列 |
| オオバ | 101,200円 | +6.2% | +3.7% | 4.15% | 11.50倍 | 1.31倍 |
|
調査測量、計画設計、区画整理、地理情報システム等が柱の建設コンサル。民需比率高い。好財務 |
| メドピア | 75,900円 | -17.1% | -35.1% | 0.00% | 32.99倍 | 1.68倍 |
|
医師向け情報サイト運営、製薬会社の広告料が収益源。病院・薬局向け業務支援システムも展開 |
| タカミヤ | 35,200円 | +12.7% | -11.1% | 4.55% | 16.11倍 | 0.73倍 |
|
仮設機材の販売・レンタル大手。新型足場に注力。アグリ事業を育成。韓国、ベトナムで生産 |
| ＥＲＩ ＨＤ | 208,800円 | +13.8% | +4.0% | 2.87% | 12.21倍 | 2.82倍 |
|
建築基準法上の建造物検査。民間で唯一全国展開し首位。省エネ適合性判定強化、土木にも進出 |
市場注目の銘柄
チャート関連のコラム
