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 |
|---|---|---|---|---|---|---|---|
| 2025/01/21 | 50 | 50 | 48 | 49 | -1 | -2% | 1,918,900 |
| 2025/01/20 | 49 | 51 | 48 | 50 | ±0 | ±0% | 1,684,400 |
| 2025/01/17 | 50 | 50 | 48 | 50 | -1 | -2% | 2,145,500 |
| 2025/01/16 | 52 | 52 | 50 | 51 | -1 | -1.9% | 1,603,100 |
| 2025/01/15 | 50 | 53 | 50 | 52 | +3 | +6.1% | 3,459,800 |
| 2025/01/14 | 49 | 52 | 49 | 49 | +1 | +2.1% | 3,391,900 |
| 2025/01/10 | 48 | 49 | 47 | 48 | -1 | -2% | 1,413,700 |
| 2025/01/09 | 48 | 49 | 47 | 49 | ±0 | ±0% | 1,094,200 |
| 2025/01/08 | 49 | 49 | 47 | 49 | ±0 | ±0% | 1,253,300 |
| 2025/01/07 | 49 | 50 | 48 | 49 | +1 | +2.1% | 1,791,100 |
| 2025/01/06 | 49 | 50 | 47 | 48 | -1 | -2% | 1,639,700 |
| 2024/12/30 | 48 | 52 | 48 | 49 | +2 | +4.3% | 2,905,400 |
| 2024/12/27 | 47 | 48 | 45 | 47 | +3 | +6.8% | 1,113,000 |
| 2024/12/26 | 44 | 45 | 44 | 44 | -1 | -2.2% | 782,500 |
| 2024/12/25 | 44 | 45 | 43 | 45 | +1 | +2.3% | 670,800 |
| 2024/12/24 | 46 | 46 | 43 | 44 | -2 | -4.3% | 1,459,100 |
| 2024/12/23 | 47 | 47 | 45 | 46 | ±0 | ±0% | 1,279,000 |
| 2024/12/20 | 46 | 47 | 45 | 46 | ±0 | ±0% | 583,200 |
| 2024/12/19 | 46 | 47 | 45 | 46 | -1 | -2.1% | 758,900 |
| 2024/12/18 | 47 | 47 | 46 | 47 | ±0 | ±0% | 143,500 |
| 2024/12/17 | 47 | 48 | 46 | 47 | ±0 | ±0% | 329,000 |
| 2024/12/16 | 48 | 49 | 46 | 47 | -1 | -2.1% | 998,200 |
| 2024/12/13 | 48 | 48 | 46 | 48 | +1 | +2.1% | 392,500 |
| 2024/12/12 | 47 | 48 | 47 | 47 | -1 | -2.1% | 583,900 |
| 2024/12/11 | 49 | 49 | 47 | 48 | -1 | -2% | 459,800 |
| 2024/12/10 | 49 | 50 | 47 | 49 | ±0 | ±0% | 847,100 |
| 2024/12/09 | 47 | 49 | 46 | 49 | +3 | +6.5% | 1,701,000 |
| 2024/12/06 | 47 | 48 | 46 | 46 | -1 | -2.1% | 327,400 |
| 2024/12/05 | 47 | 48 | 46 | 47 | +1 | +2.2% | 685,800 |
| 2024/12/04 | 46 | 48 | 46 | 46 | +1 | +2.2% | 1,449,500 |
| 2024/12/03 | 45 | 46 | 44 | 45 | ±0 | ±0% | 1,128,600 |
| 2024/12/02 | 45 | 46 | 44 | 45 | ±0 | ±0% | 1,358,400 |
| 2024/11/29 | 45 | 47 | 44 | 45 | ±0 | ±0% | 2,422,800 |
| 2024/11/28 | 47 | 47 | 45 | 45 | -2 | -4.3% | 789,800 |
| 2024/11/27 | 47 | 48 | 46 | 47 | ±0 | ±0% | 839,900 |
| 2024/11/26 | 48 | 49 | 46 | 47 | -1 | -2.1% | 1,449,300 |
| 2024/11/25 | 47 | 49 | 46 | 48 | +1 | +2.1% | 2,084,800 |
| 2024/11/22 | 47 | 48 | 46 | 47 | ±0 | ±0% | 849,800 |
| 2024/11/21 | 48 | 48 | 46 | 47 | ±0 | ±0% | 836,800 |
| 2024/11/20 | 48 | 49 | 47 | 47 | -1 | -2.1% | 1,066,800 |
| 2024/11/19 | 47 | 48 | 45 | 48 | +1 | +2.1% | 1,922,500 |
| 2024/11/18 | 48 | 49 | 47 | 47 | -2 | -4.1% | 1,163,300 |
| 2024/11/15 | 51 | 51 | 48 | 49 | -6 | -10.9% | 4,399,000 |
| 2024/11/14 | 56 | 56 | 54 | 55 | -1 | -1.8% | 1,546,600 |
| 2024/11/13 | 54 | 56 | 53 | 56 | +2 | +3.7% | 1,552,500 |
| 2024/11/12 | 55 | 57 | 53 | 54 | -2 | -3.6% | 2,424,000 |
| 2024/11/11 | 57 | 59 | 55 | 56 | +1 | +1.8% | 2,903,700 |
| 2024/11/08 | 55 | 56 | 53 | 55 | ±0 | ±0% | 2,798,800 |
| 2024/11/07 | 57 | 57 | 54 | 55 | ±0 | ±0% | 2,503,300 |
| 2024/11/06 | 56 | 57 | 54 | 55 | -1 | -1.8% | 1,643,400 |
51～
100
件表示中 / 3673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 | 8,600円 | +9.8% | +162.1% | 0.00% | 62.32倍 | 5.89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 |
| ＩＢＪ | 59,400円 | +9.4% | +20.5% | 1.35% | 11.28倍 | 2.68倍 |
|
婚活サービス提供。直営結婚相談所のほか相談所連盟事業、婚活アプリやパーティなど多角展開 |
| イージェイＨＤ | 153,900円 | +3.5% | +7.7% | 4.22% | 7.22倍 | 0.80倍 |
|
エイトコンサルと日本技術開発が０７年に経営統合し発足。官公庁工事が柱の総合建設コンサル |
| アイ・ケイ・ケイ | 79,900円 | -1.6% | -28.5% | 3.00% | 20.83倍 | 2.19倍 |
|
九州地盤に北陸、東北、四国など地方中核都市中心にゲストハウス型婚礼施設を展開。介護併営 |
| ファルコＨＤ | 218,100円 | -1.0% | +4.9% | 5.64% | 13.48倍 | 0.89倍 |
|
臨床検査受託大手、調剤薬局、クラウド型医療施設支援展開。遺伝子検査技術生かす診断薬育成 |
市場注目の銘柄
チャート関連のコラム
