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 |
|---|---|---|---|---|---|---|---|
| 2020/05/27 | 23 | 24 | 22 | 23 | ±0 | ±0% | 1,400,100 |
| 2020/05/26 | 24 | 24 | 22 | 23 | -1 | -4.2% | 1,508,000 |
| 2020/05/25 | 23 | 25 | 22 | 24 | +1 | +4.3% | 2,151,100 |
| 2020/05/22 | 23 | 24 | 22 | 23 | +1 | +4.5% | 941,300 |
| 2020/05/21 | 22 | 23 | 21 | 22 | +1 | +4.8% | 1,193,400 |
| 2020/05/20 | 21 | 22 | 20 | 21 | -1 | -4.5% | 1,005,100 |
| 2020/05/19 | 21 | 22 | 21 | 22 | +2 | +10% | 1,139,200 |
| 2020/05/18 | 21 | 22 | 20 | 20 | -1 | -4.8% | 767,000 |
| 2020/05/15 | 23 | 24 | 20 | 21 | -2 | -8.7% | 5,261,200 |
| 2020/05/14 | 22 | 29 | 21 | 23 | +1 | +4.5% | 7,668,600 |
| 2020/05/13 | 20 | 23 | 20 | 22 | +2 | +10% | 1,433,300 |
| 2020/05/12 | 21 | 21 | 20 | 20 | ±0 | ±0% | 817,600 |
| 2020/05/11 | 20 | 22 | 20 | 20 | -1 | -4.8% | 815,400 |
| 2020/05/08 | 20 | 21 | 20 | 21 | +1 | +5% | 707,300 |
| 2020/05/07 | 21 | 21 | 19 | 20 | -1 | -4.8% | 963,100 |
| 2020/05/01 | 21 | 22 | 20 | 21 | ±0 | ±0% | 421,800 |
| 2020/04/30 | 21 | 21 | 20 | 21 | +1 | +5% | 182,000 |
| 2020/04/28 | 21 | 22 | 20 | 20 | -1 | -4.8% | 288,100 |
| 2020/04/27 | 20 | 21 | 20 | 21 | +1 | +5% | 341,900 |
| 2020/04/24 | 21 | 21 | 20 | 20 | -1 | -4.8% | 662,300 |
| 2020/04/23 | 21 | 22 | 21 | 21 | ±0 | ±0% | 192,800 |
| 2020/04/22 | 21 | 22 | 21 | 21 | -1 | -4.5% | 84,200 |
| 2020/04/21 | 21 | 22 | 21 | 22 | +1 | +4.8% | 67,500 |
| 2020/04/20 | 22 | 22 | 21 | 21 | -1 | -4.5% | 80,300 |
| 2020/04/17 | 22 | 22 | 21 | 22 | ±0 | ±0% | 105,000 |
| 2020/04/16 | 22 | 22 | 21 | 22 | +1 | +4.8% | 106,400 |
| 2020/04/15 | 22 | 22 | 21 | 21 | -1 | -4.5% | 184,100 |
| 2020/04/14 | 22 | 23 | 21 | 22 | ±0 | ±0% | 878,100 |
| 2020/04/13 | 22 | 22 | 21 | 22 | +1 | +4.8% | 114,400 |
| 2020/04/10 | 22 | 22 | 21 | 21 | -1 | -4.5% | 112,300 |
| 2020/04/09 | 21 | 22 | 21 | 22 | +1 | +4.8% | 473,000 |
| 2020/04/08 | 21 | 21 | 20 | 21 | +1 | +5% | 187,400 |
| 2020/04/07 | 20 | 21 | 20 | 20 | ±0 | ±0% | 138,800 |
| 2020/04/06 | 20 | 21 | 20 | 20 | ±0 | ±0% | 198,800 |
| 2020/04/03 | 21 | 22 | 20 | 20 | -1 | -4.8% | 190,900 |
| 2020/04/02 | 21 | 22 | 21 | 21 | ±0 | ±0% | 124,200 |
| 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 |
1201～
1250
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
