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 |
|---|---|---|---|---|---|---|---|
| 2021/06/23 | 26 | 27 | 25 | 25 | -2 | -7.4% | 571,800 |
| 2021/06/22 | 26 | 27 | 26 | 27 | +2 | +8% | 187,200 |
| 2021/06/21 | 27 | 27 | 25 | 25 | -1 | -3.8% | 589,600 |
| 2021/06/18 | 27 | 27 | 26 | 26 | -1 | -3.7% | 107,500 |
| 2021/06/17 | 27 | 27 | 26 | 27 | ±0 | ±0% | 228,800 |
| 2021/06/16 | 26 | 27 | 26 | 27 | ±0 | ±0% | 129,200 |
| 2021/06/15 | 27 | 27 | 26 | 27 | ±0 | ±0% | 192,100 |
| 2021/06/14 | 27 | 27 | 26 | 27 | +1 | +3.8% | 291,200 |
| 2021/06/11 | 27 | 27 | 26 | 26 | -1 | -3.7% | 388,000 |
| 2021/06/10 | 27 | 28 | 26 | 27 | ±0 | ±0% | 667,900 |
| 2021/06/09 | 26 | 28 | 26 | 27 | +1 | +3.8% | 731,600 |
| 2021/06/08 | 26 | 27 | 26 | 26 | +1 | +4% | 293,400 |
| 2021/06/07 | 26 | 27 | 25 | 25 | -1 | -3.8% | 608,000 |
| 2021/06/04 | 25 | 27 | 25 | 26 | +1 | +4% | 1,395,100 |
| 2021/06/03 | 25 | 28 | 24 | 25 | +1 | +4.2% | 3,517,100 |
| 2021/06/02 | 25 | 25 | 24 | 24 | ±0 | ±0% | 206,900 |
| 2021/06/01 | 25 | 25 | 24 | 24 | ±0 | ±0% | 59,000 |
| 2021/05/31 | 24 | 25 | 24 | 24 | -1 | -4% | 102,800 |
| 2021/05/28 | 24 | 25 | 24 | 25 | ±0 | ±0% | 176,300 |
| 2021/05/27 | 25 | 25 | 24 | 25 | ±0 | ±0% | 194,300 |
| 2021/05/26 | 24 | 25 | 24 | 25 | ±0 | ±0% | 165,800 |
| 2021/05/25 | 25 | 25 | 24 | 25 | ±0 | ±0% | 185,100 |
| 2021/05/24 | 24 | 25 | 24 | 25 | +1 | +4.2% | 102,000 |
| 2021/05/21 | 25 | 25 | 24 | 24 | ±0 | ±0% | 115,900 |
| 2021/05/20 | 24 | 25 | 24 | 24 | -1 | -4% | 130,100 |
| 2021/05/19 | 24 | 25 | 24 | 25 | ±0 | ±0% | 98,500 |
| 2021/05/18 | 24 | 25 | 24 | 25 | +1 | +4.2% | 88,500 |
| 2021/05/17 | 24 | 25 | 24 | 24 | ±0 | ±0% | 91,800 |
| 2021/05/14 | 25 | 25 | 24 | 24 | ±0 | ±0% | 131,300 |
| 2021/05/13 | 25 | 25 | 24 | 24 | ±0 | ±0% | 252,100 |
| 2021/05/12 | 26 | 26 | 24 | 24 | -1 | -4% | 874,700 |
| 2021/05/11 | 25 | 26 | 25 | 25 | -1 | -3.8% | 88,600 |
| 2021/05/10 | 26 | 26 | 25 | 26 | +1 | +4% | 137,200 |
| 2021/05/07 | 25 | 27 | 25 | 25 | ±0 | ±0% | 847,700 |
| 2021/05/06 | 25 | 26 | 24 | 25 | ±0 | ±0% | 802,800 |
| 2021/04/30 | 26 | 26 | 25 | 25 | -1 | -3.8% | 123,300 |
| 2021/04/28 | 26 | 26 | 25 | 26 | +1 | +4% | 120,300 |
| 2021/04/27 | 25 | 26 | 25 | 25 | ±0 | ±0% | 105,000 |
| 2021/04/26 | 25 | 26 | 25 | 25 | ±0 | ±0% | 155,900 |
| 2021/04/23 | 26 | 26 | 25 | 25 | ±0 | ±0% | 85,700 |
| 2021/04/22 | 25 | 26 | 25 | 25 | ±0 | ±0% | 186,500 |
| 2021/04/21 | 25 | 26 | 25 | 25 | ±0 | ±0% | 144,300 |
| 2021/04/20 | 25 | 26 | 25 | 25 | ±0 | ±0% | 128,100 |
| 2021/04/19 | 25 | 26 | 25 | 25 | ±0 | ±0% | 151,200 |
| 2021/04/16 | 25 | 26 | 25 | 25 | -1 | -3.8% | 128,200 |
| 2021/04/15 | 26 | 26 | 25 | 26 | +1 | +4% | 178,600 |
| 2021/04/14 | 26 | 26 | 25 | 25 | -1 | -3.8% | 206,900 |
| 2021/04/13 | 25 | 26 | 25 | 26 | ±0 | ±0% | 171,700 |
| 2021/04/12 | 25 | 26 | 25 | 26 | ±0 | ±0% | 105,500 |
| 2021/04/09 | 25 | 26 | 25 | 26 | ±0 | ±0% | 168,000 |
801～
850
件表示中 / 3548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 | 4,400円 | +10.8% | - | 0.00% | 74.58倍 | 3.08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 |
| ＣＤＳ | 182,900円 | +2.9% | -2.2% | 4.26% | 12.91倍 | 1.46倍 |
|
技術仕様書制作が柱。ＦＡ・ロボット事業強化、三菱自向けシステム開発も。配当性向最低３０％ |
| 極楽湯ＨＤ | 40,600円 | +6.5% | +38.9% | 0.00% | 12.64倍 | 4.63倍 |
|
「極楽湯」「ＲＡＫＵＳＰＡ」の銭湯展開。店舗数業界首位。２３年度中に中国売却し国内一本化 |
| ＤｍＭｉＸ | 26,000円 | -21.8% | -1.7% | 1.15% | 17.22倍 | 0.89倍 |
|
電話を軸にした営業・マーケティングの代行、支援、コンサル。ＮＴＴドコモ、ＮＴＴ比率高い |
| Ｔ＆Ｇニーズ | 83,500円 | -0.0% | +3.9% | 2.40% | 6.09倍 | 0.72倍 |
|
ハウスウェディングのパイオニア。直営施設を全国展開、運営受託も。ホテルを第２の柱へ育成 |
市場注目の銘柄
チャート関連のコラム
