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 |
|---|---|---|---|---|---|---|---|
| 2025/01/08 | 49 | 49 | 47 | 49 | ±0 | ±0% | 1,253,300 |
| 2025/01/07 | 49 | 50 | 48 | 49 | +1 | +2.1% | 1,791,100 |
| 2025/01/06 | 49 | 50 | 47 | 48 | -1 | -2% | 1,639,700 |
| 2024/12/30 | 48 | 52 | 48 | 49 | +2 | +4.3% | 2,905,400 |
| 2024/12/27 | 47 | 48 | 45 | 47 | +3 | +6.8% | 1,113,000 |
| 2024/12/26 | 44 | 45 | 44 | 44 | -1 | -2.2% | 782,500 |
| 2024/12/25 | 44 | 45 | 43 | 45 | +1 | +2.3% | 670,800 |
| 2024/12/24 | 46 | 46 | 43 | 44 | -2 | -4.3% | 1,459,100 |
| 2024/12/23 | 47 | 47 | 45 | 46 | ±0 | ±0% | 1,279,000 |
| 2024/12/20 | 46 | 47 | 45 | 46 | ±0 | ±0% | 583,200 |
| 2024/12/19 | 46 | 47 | 45 | 46 | -1 | -2.1% | 758,900 |
| 2024/12/18 | 47 | 47 | 46 | 47 | ±0 | ±0% | 143,500 |
| 2024/12/17 | 47 | 48 | 46 | 47 | ±0 | ±0% | 329,000 |
| 2024/12/16 | 48 | 49 | 46 | 47 | -1 | -2.1% | 998,200 |
| 2024/12/13 | 48 | 48 | 46 | 48 | +1 | +2.1% | 392,500 |
| 2024/12/12 | 47 | 48 | 47 | 47 | -1 | -2.1% | 583,900 |
| 2024/12/11 | 49 | 49 | 47 | 48 | -1 | -2% | 459,800 |
| 2024/12/10 | 49 | 50 | 47 | 49 | ±0 | ±0% | 847,100 |
| 2024/12/09 | 47 | 49 | 46 | 49 | +3 | +6.5% | 1,701,000 |
| 2024/12/06 | 47 | 48 | 46 | 46 | -1 | -2.1% | 327,400 |
| 2024/12/05 | 47 | 48 | 46 | 47 | +1 | +2.2% | 685,800 |
| 2024/12/04 | 46 | 48 | 46 | 46 | +1 | +2.2% | 1,449,500 |
| 2024/12/03 | 45 | 46 | 44 | 45 | ±0 | ±0% | 1,128,600 |
| 2024/12/02 | 45 | 46 | 44 | 45 | ±0 | ±0% | 1,358,400 |
| 2024/11/29 | 45 | 47 | 44 | 45 | ±0 | ±0% | 2,422,800 |
| 2024/11/28 | 47 | 47 | 45 | 45 | -2 | -4.3% | 789,800 |
| 2024/11/27 | 47 | 48 | 46 | 47 | ±0 | ±0% | 839,900 |
| 2024/11/26 | 48 | 49 | 46 | 47 | -1 | -2.1% | 1,449,300 |
| 2024/11/25 | 47 | 49 | 46 | 48 | +1 | +2.1% | 2,084,800 |
| 2024/11/22 | 47 | 48 | 46 | 47 | ±0 | ±0% | 849,800 |
| 2024/11/21 | 48 | 48 | 46 | 47 | ±0 | ±0% | 836,800 |
| 2024/11/20 | 48 | 49 | 47 | 47 | -1 | -2.1% | 1,066,800 |
| 2024/11/19 | 47 | 48 | 45 | 48 | +1 | +2.1% | 1,922,500 |
| 2024/11/18 | 48 | 49 | 47 | 47 | -2 | -4.1% | 1,163,300 |
| 2024/11/15 | 51 | 51 | 48 | 49 | -6 | -10.9% | 4,399,000 |
| 2024/11/14 | 56 | 56 | 54 | 55 | -1 | -1.8% | 1,546,600 |
| 2024/11/13 | 54 | 56 | 53 | 56 | +2 | +3.7% | 1,552,500 |
| 2024/11/12 | 55 | 57 | 53 | 54 | -2 | -3.6% | 2,424,000 |
| 2024/11/11 | 57 | 59 | 55 | 56 | +1 | +1.8% | 2,903,700 |
| 2024/11/08 | 55 | 56 | 53 | 55 | ±0 | ±0% | 2,798,800 |
| 2024/11/07 | 57 | 57 | 54 | 55 | ±0 | ±0% | 2,503,300 |
| 2024/11/06 | 56 | 57 | 54 | 55 | -1 | -1.8% | 1,643,400 |
| 2024/11/05 | 58 | 58 | 54 | 56 | +1 | +1.8% | 2,605,700 |
| 2024/11/01 | 54 | 58 | 54 | 55 | +1 | +1.9% | 3,188,400 |
| 2024/10/31 | 53 | 55 | 52 | 54 | +1 | +1.9% | 1,737,400 |
| 2024/10/30 | 50 | 55 | 49 | 53 | +3 | +6% | 5,739,500 |
| 2024/10/29 | 48 | 51 | 48 | 50 | +2 | +4.2% | 2,739,900 |
| 2024/10/28 | 46 | 48 | 45 | 48 | +3 | +6.7% | 1,663,100 |
| 2024/10/25 | 44 | 46 | 44 | 45 | ±0 | ±0% | 1,013,100 |
| 2024/10/24 | 45 | 46 | 44 | 45 | -1 | -2.2% | 1,770,100 |
101～
150
件表示中 / 3715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 | 5,900円 | +9.8% | +162.1% | 0.00% | 44.70倍 | 4.24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 |
| オオバ | 101,200円 | +6.2% | +3.7% | 4.15% | 11.50倍 | 1.31倍 |
|
調査測量、計画設計、区画整理、地理情報システム等が柱の建設コンサル。民需比率高い。好財務 |
| メドピア | 75,900円 | -17.1% | -35.1% | 0.00% | 32.99倍 | 1.68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 |
| タカミヤ | 35,200円 | +12.7% | -11.1% | 4.55% | 16.11倍 | 0.73倍 |
|
仮設機材の販売・レンタル大手。新型足場に注力。アグリ事業を育成。韓国、ベトナムで生産 |
| ＥＲＩ ＨＤ | 208,800円 | +13.8% | +4.0% | 2.87% | 12.21倍 | 2.82倍 |
|
建築基準法上の建造物検査。民間で唯一全国展開し首位。省エネ適合性判定強化、土木にも進出 |
市場注目の銘柄
チャート関連のコラム
