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 |
|---|---|---|---|---|---|---|---|
| 2025/03/25 | 97 | 102 | 90 | 99 | -3 | -2.9% | 31,383,900 |
| 2025/03/24 | 108 | 120 | 102 | 102 | -3 | -2.9% | 32,627,700 |
| 2025/03/21 | 102 | 108 | 97 | 105 | +4 | +4% | 20,475,700 |
| 2025/03/19 | 109 | 111 | 99 | 101 | +1 | +1% | 25,985,300 |
| 2025/03/18 | 112 | 116 | 97 | 100 | -9 | -8.3% | 35,066,200 |
| 2025/03/17 | 92 | 110 | 92 | 109 | +26 | +31.3% | 46,721,900 |
| 2025/03/14 | 88 | 90 | 81 | 83 | ±0 | ±0% | 32,149,300 |
| 2025/03/13 | 70 | 83 | 69 | 83 | +17 | +25.8% | 36,499,500 |
| 2025/03/12 | 67 | 69 | 64 | 66 | -1 | -1.5% | 5,058,700 |
| 2025/03/11 | 70 | 74 | 66 | 67 | ±0 | ±0% | 11,030,400 |
| 2025/03/10 | 68 | 72 | 66 | 67 | +2 | +3.1% | 5,239,900 |
| 2025/03/07 | 67 | 67 | 63 | 65 | -3 | -4.4% | 4,480,600 |
| 2025/03/06 | 68 | 73 | 65 | 68 | +5 | +7.9% | 8,603,700 |
| 2025/03/05 | 67 | 69 | 62 | 63 | -7 | -10% | 8,228,400 |
| 2025/03/04 | 67 | 71 | 66 | 70 | +1 | +1.4% | 3,877,500 |
| 2025/03/03 | 75 | 76 | 69 | 69 | -2 | -2.8% | 7,102,700 |
| 2025/02/28 | 72 | 75 | 71 | 71 | -3 | -4.1% | 5,295,300 |
| 2025/02/27 | 77 | 77 | 71 | 74 | -5 | -6.3% | 9,928,600 |
| 2025/02/26 | 71 | 81 | 71 | 79 | +9 | +12.9% | 15,084,200 |
| 2025/02/25 | 68 | 76 | 67 | 70 | +5 | +7.7% | 13,729,400 |
| 2025/02/21 | 64 | 67 | 60 | 65 | ±0 | ±0% | 9,834,900 |
| 2025/02/20 | 69 | 73 | 63 | 65 | -1 | -1.5% | 15,322,000 |
| 2025/02/19 | 54 | 70 | 53 | 66 | +12 | +22.2% | 11,416,700 |
| 2025/02/18 | 52 | 55 | 52 | 54 | +3 | +5.9% | 2,957,800 |
| 2025/02/17 | 54 | 54 | 51 | 51 | -4 | -7.3% | 4,042,700 |
| 2025/02/14 | 55 | 57 | 53 | 55 | ±0 | ±0% | 2,508,900 |
| 2025/02/13 | 55 | 57 | 53 | 55 | +1 | +1.9% | 3,608,600 |
| 2025/02/12 | 55 | 55 | 53 | 54 | -1 | -1.8% | 1,075,900 |
| 2025/02/10 | 54 | 55 | 54 | 55 | +1 | +1.9% | 487,100 |
| 2025/02/07 | 54 | 55 | 53 | 54 | ±0 | ±0% | 486,500 |
| 2025/02/06 | 53 | 55 | 53 | 54 | +1 | +1.9% | 1,134,600 |
| 2025/02/05 | 54 | 55 | 53 | 53 | ±0 | ±0% | 576,300 |
| 2025/02/04 | 55 | 55 | 53 | 53 | ±0 | ±0% | 837,200 |
| 2025/02/03 | 55 | 55 | 53 | 53 | -2 | -3.6% | 1,133,100 |
| 2025/01/31 | 53 | 55 | 52 | 55 | +2 | +3.8% | 1,250,500 |
| 2025/01/30 | 55 | 55 | 53 | 53 | ±0 | ±0% | 2,540,900 |
| 2025/01/29 | 55 | 56 | 53 | 53 | -2 | -3.6% | 2,474,600 |
| 2025/01/28 | 55 | 56 | 53 | 55 | ±0 | ±0% | 1,345,700 |
| 2025/01/27 | 52 | 56 | 52 | 55 | +3 | +5.8% | 3,586,900 |
| 2025/01/24 | 50 | 53 | 50 | 52 | +2 | +4% | 3,872,800 |
| 2025/01/23 | 50 | 51 | 50 | 50 | ±0 | ±0% | 611,000 |
| 2025/01/22 | 49 | 51 | 49 | 50 | +1 | +2% | 640,100 |
| 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 |
51～
100
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
