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 |
|---|---|---|---|---|---|---|---|
| 2020/10/21 | 27 | 27 | 26 | 27 | ±0 | ±0% | 423,900 |
| 2020/10/20 | 27 | 28 | 26 | 27 | ±0 | ±0% | 677,900 |
| 2020/10/19 | 26 | 28 | 26 | 27 | +1 | +3.8% | 1,125,800 |
| 2020/10/16 | 27 | 27 | 26 | 26 | -1 | -3.7% | 899,500 |
| 2020/10/15 | 28 | 28 | 27 | 27 | ±0 | ±0% | 442,900 |
| 2020/10/14 | 28 | 28 | 27 | 27 | ±0 | ±0% | 213,800 |
| 2020/10/13 | 28 | 28 | 27 | 27 | ±0 | ±0% | 170,300 |
| 2020/10/12 | 28 | 28 | 27 | 27 | ±0 | ±0% | 290,900 |
| 2020/10/09 | 27 | 28 | 27 | 27 | -1 | -3.6% | 227,700 |
| 2020/10/08 | 28 | 28 | 27 | 28 | +1 | +3.7% | 426,400 |
| 2020/10/07 | 28 | 29 | 27 | 27 | -1 | -3.6% | 1,182,300 |
| 2020/10/06 | 28 | 29 | 28 | 28 | ±0 | ±0% | 123,900 |
| 2020/10/05 | 29 | 29 | 28 | 28 | ±0 | ±0% | 167,400 |
| 2020/10/02 | 28 | 29 | 28 | 28 | - | - | 153,100 |
| 2020/10/01 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2020/09/30 | 29 | 29 | 28 | 29 | +1 | +3.6% | 208,200 |
| 2020/09/29 | 28 | 29 | 28 | 28 | ±0 | ±0% | 175,900 |
| 2020/09/28 | 28 | 29 | 28 | 28 | ±0 | ±0% | 467,800 |
| 2020/09/25 | 29 | 29 | 28 | 28 | ±0 | ±0% | 335,400 |
| 2020/09/24 | 29 | 29 | 28 | 28 | ±0 | ±0% | 241,600 |
| 2020/09/23 | 29 | 29 | 28 | 28 | -1 | -3.4% | 360,300 |
| 2020/09/18 | 29 | 30 | 28 | 29 | ±0 | ±0% | 592,300 |
| 2020/09/17 | 29 | 30 | 28 | 29 | -1 | -3.3% | 548,200 |
| 2020/09/16 | 29 | 30 | 28 | 30 | +1 | +3.4% | 488,000 |
| 2020/09/15 | 29 | 30 | 29 | 29 | -1 | -3.3% | 718,900 |
| 2020/09/14 | 30 | 30 | 29 | 30 | +1 | +3.4% | 195,300 |
| 2020/09/11 | 30 | 31 | 29 | 29 | ±0 | ±0% | 733,400 |
| 2020/09/10 | 29 | 30 | 28 | 29 | +1 | +3.6% | 488,000 |
| 2020/09/09 | 28 | 29 | 28 | 28 | -1 | -3.4% | 199,200 |
| 2020/09/08 | 29 | 29 | 28 | 29 | ±0 | ±0% | 126,000 |
| 2020/09/07 | 28 | 29 | 28 | 29 | +1 | +3.6% | 166,900 |
| 2020/09/04 | 29 | 29 | 28 | 28 | -1 | -3.4% | 874,300 |
| 2020/09/03 | 30 | 30 | 29 | 29 | ±0 | ±0% | 226,000 |
| 2020/09/02 | 29 | 30 | 29 | 29 | ±0 | ±0% | 278,900 |
| 2020/09/01 | 30 | 30 | 29 | 29 | ±0 | ±0% | 278,300 |
| 2020/08/31 | 29 | 30 | 29 | 29 | ±0 | ±0% | 606,300 |
| 2020/08/28 | 30 | 31 | 29 | 29 | ±0 | ±0% | 908,800 |
| 2020/08/27 | 29 | 31 | 29 | 29 | ±0 | ±0% | 1,585,100 |
| 2020/08/26 | 29 | 33 | 29 | 29 | +1 | +3.6% | 5,074,100 |
| 2020/08/25 | 28 | 29 | 28 | 28 | ±0 | ±0% | 288,000 |
| 2020/08/24 | 28 | 29 | 28 | 28 | ±0 | ±0% | 251,000 |
| 2020/08/21 | 29 | 29 | 28 | 28 | ±0 | ±0% | 152,900 |
| 2020/08/20 | 28 | 29 | 28 | 28 | ±0 | ±0% | 260,500 |
| 2020/08/19 | 29 | 29 | 28 | 28 | ±0 | ±0% | 269,200 |
| 2020/08/18 | 29 | 29 | 28 | 28 | -1 | -3.4% | 464,900 |
| 2020/08/17 | 29 | 29 | 28 | 29 | ±0 | ±0% | 109,000 |
| 2020/08/14 | 29 | 30 | 29 | 29 | -1 | -3.3% | 438,500 |
| 2020/08/13 | 28 | 30 | 28 | 30 | +1 | +3.4% | 410,100 |
| 2020/08/12 | 29 | 29 | 28 | 29 | +1 | +3.6% | 286,300 |
| 2020/08/11 | 29 | 30 | 28 | 28 | -1 | -3.4% | 1,225,100 |
1101～
1150
件表示中 / 3684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 | 7,000円 | +9.8% | +162.1% | 0.00% | 50.72倍 | 4.79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 |
| 日本スキー | 41,400円 | +19.5% | +20.7% | 0.85% | 14.79倍 | 2.59倍 |
|
日本駐車場開発の子会社。白馬八方尾根など国内有名スキー場を運営。夏場の収入増に取り組む |
| ＣＯＯＫ | 18,500円 | -8.1% | -45.9% | 0.00% | 33.94倍 | 1.12倍 |
|
料理レシピサイト最大手。個人向け有料会員が柱。生鮮食品ＥＣ「クックパッドマート」再建中 |
| セラク | 141,000円 | +10.3% | +10.1% | 0.94% | 11.04倍 | 2.26倍 |
|
ＩＴインフラ構築・保守が柱。サイト、システムのカスタム開発も。エンジニアの社内育成に注力 |
| セントケアＨＤ | 78,000円 | +4.2% | -20.8% | 3.85% | 12.81倍 | 1.19倍 |
|
訪問介護、入浴、通所介護主体。訪問看護、看護小規模多機能型施設など医療系サービス育成中 |
市場注目の銘柄
チャート関連のコラム
