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 |
|---|---|---|---|---|---|---|---|
| 2020/07/10 | 30 | 33 | 29 | 33 | +3 | +10% | 3,200,100 |
| 2020/07/09 | 32 | 33 | 30 | 30 | -2 | -6.3% | 3,604,400 |
| 2020/07/08 | 30 | 39 | 30 | 32 | +3 | +10.3% | 25,831,900 |
| 2020/07/07 | 29 | 30 | 28 | 29 | ±0 | ±0% | 1,367,500 |
| 2020/07/06 | 28 | 29 | 27 | 29 | +1 | +3.6% | 755,100 |
| 2020/07/03 | 29 | 29 | 27 | 28 | ±0 | ±0% | 1,286,200 |
| 2020/07/02 | 28 | 30 | 28 | 28 | -1 | -3.4% | 1,388,900 |
| 2020/07/01 | 29 | 30 | 28 | 29 | ±0 | ±0% | 1,936,600 |
| 2020/06/30 | 28 | 33 | 27 | 29 | +2 | +7.4% | 4,708,500 |
| 2020/06/29 | 27 | 28 | 27 | 27 | ±0 | ±0% | 327,800 |
| 2020/06/26 | 28 | 29 | 27 | 27 | -2 | -6.9% | 1,071,500 |
| 2020/06/25 | 28 | 29 | 27 | 29 | +1 | +3.6% | 1,205,600 |
| 2020/06/24 | 29 | 29 | 27 | 28 | -1 | -3.4% | 1,175,200 |
| 2020/06/23 | 28 | 30 | 27 | 29 | +1 | +3.6% | 3,708,300 |
| 2020/06/22 | 28 | 28 | 27 | 28 | ±0 | ±0% | 221,600 |
| 2020/06/19 | 27 | 28 | 27 | 28 | +1 | +3.7% | 694,100 |
| 2020/06/18 | 27 | 28 | 26 | 27 | ±0 | ±0% | 1,030,900 |
| 2020/06/17 | 27 | 28 | 26 | 27 | +1 | +3.8% | 857,900 |
| 2020/06/16 | 27 | 27 | 26 | 26 | -1 | -3.7% | 421,100 |
| 2020/06/15 | 26 | 28 | 25 | 27 | +1 | +3.8% | 1,616,900 |
| 2020/06/12 | 25 | 26 | 24 | 26 | ±0 | ±0% | 1,734,500 |
| 2020/06/11 | 27 | 27 | 25 | 26 | -1 | -3.7% | 2,736,200 |
| 2020/06/10 | 29 | 29 | 26 | 27 | -3 | -10% | 5,361,100 |
| 2020/06/09 | 24 | 38 | 24 | 30 | +7 | +30.4% | 32,754,100 |
| 2020/06/08 | 24 | 24 | 23 | 23 | ±0 | ±0% | 468,100 |
| 2020/06/05 | 23 | 24 | 23 | 23 | ±0 | ±0% | 242,300 |
| 2020/06/04 | 23 | 24 | 23 | 23 | ±0 | ±0% | 232,800 |
| 2020/06/03 | 23 | 24 | 23 | 23 | ±0 | ±0% | 318,500 |
| 2020/06/02 | 24 | 25 | 23 | 23 | ±0 | ±0% | 1,769,500 |
| 2020/06/01 | 22 | 24 | 22 | 23 | +1 | +4.5% | 408,100 |
| 2020/05/29 | 24 | 24 | 22 | 22 | -2 | -8.3% | 699,300 |
| 2020/05/28 | 24 | 24 | 23 | 24 | +1 | +4.3% | 259,100 |
| 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 |
1201～
1250
件表示中 / 3716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 | 5,600円 | +9.8% | +162.1% | 0.00% | 42.42倍 | 4.02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 |
| ワシントンホテル | 131,500円 | +7.3% | +16.2% | 1.67% | 7.87倍 | 1.67倍 |
|
ビジネスホテルで首都圏中心の「Ｒ＆Ｂ」と関東以西軸の「ワシントンホテルプラザ」を運営 |
| メドピア | 72,300円 | -17.1% | -35.1% | 0.00% | 31.42倍 | 1.60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 |
| アトラエ | 66,300円 | +10.1% | +25.2% | 4.68% | 11.60倍 | 3.37倍 |
|
成功報酬型ＩＴ転職サイト「Ｇｒｅｅｎ」、組織改善ツール「Ｗｅｖｏｘ」運営。プロバスケは譲渡 |
| 幼児活動 | 132,500円 | +4.6% | +3.2% | - | - | - |
|
全国の幼稚園、保育園で体育指導。独自教育「ＹＹプロジェクト」の普及図る。園経営コンサルも |
市場注目の銘柄
チャート関連のコラム
