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 |
|---|---|---|---|---|---|---|---|
| 2024/09/09 | 38 | 40 | 37 | 39 | -1 | -2.5% | 1,426,900 |
| 2024/09/06 | 39 | 41 | 38 | 40 | ±0 | ±0% | 1,004,100 |
| 2024/09/05 | 40 | 41 | 39 | 40 | ±0 | ±0% | 940,200 |
| 2024/09/04 | 40 | 42 | 38 | 40 | ±0 | ±0% | 2,226,200 |
| 2024/09/03 | 40 | 41 | 39 | 40 | ±0 | ±0% | 1,524,000 |
| 2024/09/02 | 41 | 42 | 40 | 40 | -1 | -2.4% | 1,481,700 |
| 2024/08/30 | 42 | 42 | 41 | 41 | ±0 | ±0% | 233,900 |
| 2024/08/29 | 42 | 44 | 41 | 41 | -2 | -4.7% | 2,047,600 |
| 2024/08/28 | 42 | 44 | 42 | 43 | +1 | +2.4% | 612,000 |
| 2024/08/27 | 43 | 44 | 42 | 42 | -1 | -2.3% | 537,100 |
| 2024/08/26 | 44 | 44 | 43 | 43 | -1 | -2.3% | 365,000 |
| 2024/08/23 | 44 | 44 | 43 | 44 | ±0 | ±0% | 527,100 |
| 2024/08/22 | 44 | 45 | 43 | 44 | +1 | +2.3% | 722,000 |
| 2024/08/21 | 44 | 45 | 43 | 43 | -1 | -2.3% | 750,000 |
| 2024/08/20 | 44 | 45 | 43 | 44 | +1 | +2.3% | 1,609,100 |
| 2024/08/19 | 43 | 44 | 42 | 43 | ±0 | ±0% | 1,543,100 |
| 2024/08/16 | 44 | 45 | 43 | 43 | -1 | -2.3% | 611,000 |
| 2024/08/15 | 44 | 46 | 43 | 44 | -1 | -2.2% | 1,722,600 |
| 2024/08/14 | 50 | 51 | 44 | 45 | -3 | -6.3% | 6,054,900 |
| 2024/08/13 | 44 | 49 | 43 | 48 | +5 | +11.6% | 1,990,100 |
| 2024/08/09 | 44 | 45 | 42 | 43 | ±0 | ±0% | 2,836,300 |
| 2024/08/08 | 44 | 45 | 43 | 43 | -1 | -2.3% | 1,414,100 |
| 2024/08/07 | 40 | 46 | 40 | 44 | +3 | +7.3% | 2,497,500 |
| 2024/08/06 | 37 | 42 | 37 | 41 | +7 | +20.6% | 3,445,800 |
| 2024/08/05 | 41 | 41 | 32 | 34 | -10 | -22.7% | 5,994,300 |
| 2024/08/02 | 46 | 46 | 44 | 44 | -2 | -4.3% | 2,035,000 |
| 2024/08/01 | 47 | 48 | 46 | 46 | -1 | -2.1% | 826,200 |
| 2024/07/31 | 46 | 48 | 46 | 47 | +1 | +2.2% | 1,073,000 |
| 2024/07/30 | 48 | 49 | 46 | 46 | -1 | -2.1% | 2,007,900 |
| 2024/07/29 | 46 | 49 | 46 | 47 | +1 | +2.2% | 1,311,600 |
| 2024/07/26 | 47 | 47 | 45 | 46 | -1 | -2.1% | 828,900 |
| 2024/07/25 | 49 | 49 | 46 | 47 | -1 | -2.1% | 1,645,000 |
| 2024/07/24 | 49 | 50 | 48 | 48 | -1 | -2% | 728,000 |
| 2024/07/23 | 49 | 50 | 49 | 49 | -1 | -2% | 368,200 |
| 2024/07/22 | 49 | 50 | 48 | 50 | +1 | +2% | 1,238,400 |
| 2024/07/19 | 51 | 51 | 49 | 49 | -2 | -3.9% | 1,048,600 |
| 2024/07/18 | 52 | 52 | 50 | 51 | -1 | -1.9% | 1,656,000 |
| 2024/07/17 | 52 | 53 | 52 | 52 | +1 | +2% | 839,500 |
| 2024/07/16 | 51 | 52 | 50 | 51 | +1 | +2% | 1,346,600 |
| 2024/07/12 | 50 | 51 | 49 | 50 | ±0 | ±0% | 535,300 |
| 2024/07/11 | 50 | 51 | 49 | 50 | -1 | -2% | 1,363,500 |
| 2024/07/10 | 50 | 51 | 48 | 51 | ±0 | ±0% | 2,549,000 |
| 2024/07/09 | 53 | 55 | 50 | 51 | -2 | -3.8% | 2,968,500 |
| 2024/07/08 | 50 | 54 | 50 | 53 | +4 | +8.2% | 2,591,200 |
| 2024/07/05 | 48 | 51 | 47 | 49 | +2 | +4.3% | 3,332,300 |
| 2024/07/04 | 46 | 50 | 46 | 47 | +1 | +2.2% | 3,324,800 |
| 2024/07/03 | 47 | 48 | 45 | 46 | ±0 | ±0% | 2,109,300 |
| 2024/07/02 | 49 | 49 | 46 | 46 | -3 | -6.1% | 2,204,400 |
| 2024/07/01 | 49 | 51 | 48 | 49 | ±0 | ±0% | 2,417,300 |
| 2024/06/28 | 46 | 49 | 46 | 49 | +3 | +6.5% | 2,056,900 |
51～
100
件表示中 / 3586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 | 4,700円 | +10.8% | - | 0.00% | 79.66倍 | 3.29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 |
| ＱＢネットＨＤ | 100,900円 | +3.9% | -10.9% | 3.47% | 10.86倍 | 0.93倍 |
|
低価格ヘアカット専門店「ＱＢハウス」を全国展開、ＦＣも。香港、台湾、米国など海外も強化中 |
| ポピンズ | 130,100円 | +9.0% | +6.8% | 3.07% | 20.11倍 | 1.55倍 |
|
働く女性の支援目的にベビーシッターと介護の在宅サービス、保育所等運営のエデュケア展開 |
| 東会舘 | 381,000円 | +1.3% | +19.7% | - | - | - |
|
宴会場、結婚式場、レストランの名門。婚礼と法人宴会に強み。丸の内の本館が１９年に再開業 |
| オープンＧ | 21,000円 | +16.8% | -1.1% | 1.43% | 35.53倍 | 1.07倍 |
|
ＲＰＡツール「ビズロボ」と医療系など人材軸の成果報酬型広告が柱。法務等のＳａａＳ育成中 |
市場注目の銘柄
チャート関連のコラム
