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 |
|---|---|---|---|---|---|---|---|
| 2020/04/01 | 21 | 22 | 21 | 21 | -1 | -4.5% | 134,500 |
| 2020/03/31 | 22 | 22 | 21 | 22 | ±0 | ±0% | 175,500 |
| 2020/03/30 | 22 | 23 | 21 | 22 | ±0 | ±0% | 405,700 |
| 2020/03/27 | 21 | 22 | 20 | 22 | ±0 | ±0% | 558,500 |
| 2020/03/26 | 21 | 22 | 21 | 22 | ±0 | ±0% | 380,900 |
| 2020/03/25 | 21 | 22 | 20 | 22 | +1 | +4.8% | 430,700 |
| 2020/03/24 | 19 | 21 | 19 | 21 | +2 | +10.5% | 389,500 |
| 2020/03/23 | 19 | 20 | 19 | 19 | ±0 | ±0% | 227,100 |
| 2020/03/19 | 19 | 20 | 19 | 19 | ±0 | ±0% | 292,200 |
| 2020/03/18 | 19 | 20 | 19 | 19 | -1 | -5% | 415,000 |
| 2020/03/17 | 19 | 20 | 18 | 20 | +1 | +5.3% | 1,558,700 |
| 2020/03/16 | 19 | 21 | 19 | 19 | ±0 | ±0% | 375,700 |
| 2020/03/13 | 20 | 20 | 18 | 19 | -2 | -9.5% | 1,369,500 |
| 2020/03/12 | 21 | 22 | 20 | 21 | -1 | -4.5% | 874,900 |
| 2020/03/11 | 22 | 23 | 21 | 22 | -1 | -4.3% | 505,000 |
| 2020/03/10 | 21 | 23 | 20 | 23 | +2 | +9.5% | 924,000 |
| 2020/03/09 | 24 | 25 | 21 | 21 | -3 | -12.5% | 1,679,900 |
| 2020/03/06 | 24 | 25 | 24 | 24 | -1 | -4% | 247,500 |
| 2020/03/05 | 24 | 26 | 24 | 25 | +1 | +4.2% | 403,000 |
| 2020/03/04 | 24 | 25 | 24 | 24 | -1 | -4% | 312,000 |
| 2020/03/03 | 26 | 26 | 25 | 25 | ±0 | ±0% | 266,800 |
| 2020/03/02 | 24 | 26 | 24 | 25 | +2 | +8.7% | 823,200 |
| 2020/02/28 | 24 | 25 | 23 | 23 | -3 | -11.5% | 1,374,900 |
| 2020/02/27 | 27 | 28 | 26 | 26 | -1 | -3.7% | 586,600 |
| 2020/02/26 | 28 | 28 | 27 | 27 | -1 | -3.6% | 305,000 |
| 2020/02/25 | 28 | 29 | 27 | 28 | -2 | -6.7% | 680,900 |
| 2020/02/21 | 30 | 30 | 29 | 30 | ±0 | ±0% | 68,800 |
| 2020/02/20 | 29 | 30 | 28 | 30 | +1 | +3.4% | 315,500 |
| 2020/02/19 | 29 | 30 | 29 | 29 | ±0 | ±0% | 353,000 |
| 2020/02/18 | 29 | 30 | 29 | 29 | ±0 | ±0% | 244,500 |
| 2020/02/17 | 30 | 30 | 29 | 29 | -1 | -3.3% | 492,500 |
| 2020/02/14 | 30 | 31 | 30 | 30 | -1 | -3.2% | 224,100 |
| 2020/02/13 | 31 | 31 | 30 | 31 | ±0 | ±0% | 50,800 |
| 2020/02/12 | 31 | 31 | 30 | 31 | ±0 | ±0% | 69,500 |
| 2020/02/10 | 30 | 31 | 30 | 31 | ±0 | ±0% | 109,500 |
| 2020/02/07 | 30 | 31 | 30 | 31 | ±0 | ±0% | 68,800 |
| 2020/02/06 | 31 | 31 | 30 | 31 | +1 | +3.3% | 104,200 |
| 2020/02/05 | 31 | 31 | 30 | 30 | -1 | -3.2% | 340,300 |
| 2020/02/04 | 30 | 31 | 30 | 31 | ±0 | ±0% | 117,500 |
| 2020/02/03 | 30 | 31 | 30 | 31 | ±0 | ±0% | 217,100 |
| 2020/01/31 | 31 | 32 | 31 | 31 | ±0 | ±0% | 112,700 |
| 2020/01/30 | 31 | 32 | 31 | 31 | ±0 | ±0% | 186,800 |
| 2020/01/29 | 31 | 32 | 31 | 31 | ±0 | ±0% | 99,800 |
| 2020/01/28 | 31 | 32 | 31 | 31 | ±0 | ±0% | 359,200 |
| 2020/01/27 | 31 | 32 | 31 | 31 | -1 | -3.1% | 496,300 |
| 2020/01/24 | 33 | 34 | 31 | 32 | -1 | -3% | 1,333,800 |
| 2020/01/23 | 33 | 34 | 33 | 33 | ±0 | ±0% | 332,700 |
| 2020/01/22 | 34 | 34 | 33 | 33 | ±0 | ±0% | 147,900 |
| 2020/01/21 | 33 | 34 | 33 | 33 | ±0 | ±0% | 123,700 |
| 2020/01/20 | 33 | 34 | 33 | 33 | ±0 | ±0% | 597,400 |
1101～
1150
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
