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 |
|---|---|---|---|---|---|---|---|
| 2020/04/27 | 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 |
| 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 |
1251～
1300
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
