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 |
|---|---|---|---|---|---|---|---|
| 2018/03/09 | 36 | 36 | 35 | 35 | ±0 | ±0% | 246,000 |
| 2018/03/08 | 35 | 36 | 35 | 35 | ±0 | ±0% | 365,000 |
| 2018/03/07 | 36 | 37 | 34 | 35 | -1 | -2.8% | 4,736,000 |
| 2018/03/06 | 36 | 37 | 35 | 36 | +1 | +2.9% | 1,662,000 |
| 2018/03/05 | 36 | 37 | 35 | 35 | -2 | -5.4% | 1,670,000 |
| 2018/03/02 | 37 | 37 | 36 | 37 | ±0 | ±0% | 886,000 |
| 2018/03/01 | 37 | 38 | 37 | 37 | ±0 | ±0% | 524,000 |
| 2018/02/28 | 38 | 38 | 37 | 37 | -1 | -2.6% | 1,011,000 |
| 2018/02/27 | 38 | 39 | 37 | 38 | ±0 | ±0% | 967,000 |
| 2018/02/26 | 37 | 39 | 36 | 38 | +2 | +5.6% | 2,234,000 |
| 2018/02/23 | 36 | 37 | 36 | 36 | ±0 | ±0% | 653,000 |
| 2018/02/22 | 36 | 37 | 36 | 36 | -1 | -2.7% | 615,000 |
| 2018/02/21 | 36 | 38 | 36 | 37 | +1 | +2.8% | 2,481,000 |
| 2018/02/20 | 36 | 36 | 35 | 36 | ±0 | ±0% | 277,000 |
| 2018/02/19 | 36 | 37 | 35 | 36 | +1 | +2.9% | 1,632,000 |
| 2018/02/16 | 36 | 36 | 35 | 35 | -1 | -2.8% | 524,000 |
| 2018/02/15 | 36 | 36 | 35 | 36 | ±0 | ±0% | 688,000 |
| 2018/02/14 | 36 | 36 | 35 | 36 | +1 | +2.9% | 2,436,000 |
| 2018/02/13 | 37 | 38 | 35 | 35 | -1 | -2.8% | 3,067,000 |
| 2018/02/09 | 36 | 37 | 35 | 36 | -3 | -7.7% | 3,091,000 |
| 2018/02/08 | 38 | 39 | 36 | 39 | +2 | +5.4% | 3,478,000 |
| 2018/02/07 | 36 | 39 | 36 | 37 | +2 | +5.7% | 7,983,000 |
| 2018/02/06 | 37 | 37 | 35 | 35 | -3 | -7.9% | 4,068,000 |
| 2018/02/05 | 38 | 39 | 38 | 38 | -1 | -2.6% | 1,584,000 |
| 2018/02/02 | 39 | 41 | 39 | 39 | ±0 | ±0% | 4,728,000 |
| 2018/02/01 | 39 | 40 | 38 | 39 | ±0 | ±0% | 2,533,000 |
| 2018/01/31 | 39 | 40 | 39 | 39 | ±0 | ±0% | 1,955,000 |
| 2018/01/30 | 39 | 41 | 39 | 39 | ±0 | ±0% | 6,562,000 |
| 2018/01/29 | 40 | 43 | 39 | 39 | ±0 | ±0% | 9,212,000 |
| 2018/01/26 | 40 | 43 | 39 | 39 | -1 | -2.5% | 8,334,000 |
| 2018/01/25 | 40 | 41 | 38 | 40 | ±0 | ±0% | 7,248,000 |
| 2018/01/24 | 42 | 43 | 40 | 40 | -2 | -4.8% | 8,397,000 |
| 2018/01/23 | 43 | 43 | 41 | 42 | -1 | -2.3% | 6,190,000 |
| 2018/01/22 | 45 | 46 | 42 | 43 | -2 | -4.4% | 5,794,000 |
| 2018/01/19 | 51 | 54 | 43 | 45 | -8 | -15.1% | 21,086,000 |
| 2018/01/18 | 36 | 57 | 36 | 53 | +17 | +47.2% | 57,818,000 |
| 2018/01/17 | 36 | 36 | 35 | 36 | ±0 | ±0% | 859,000 |
| 2018/01/16 | 36 | 37 | 35 | 36 | ±0 | ±0% | 1,073,000 |
| 2018/01/15 | 37 | 37 | 36 | 36 | ±0 | ±0% | 782,000 |
| 2018/01/12 | 35 | 38 | 35 | 36 | ±0 | ±0% | 1,941,000 |
| 2018/01/11 | 35 | 36 | 35 | 36 | +1 | +2.9% | 271,000 |
| 2018/01/10 | 35 | 36 | 35 | 35 | +1 | +2.9% | 612,000 |
| 2018/01/09 | 34 | 35 | 34 | 34 | ±0 | ±0% | 793,000 |
| 2018/01/05 | 34 | 35 | 34 | 34 | ±0 | ±0% | 174,000 |
| 2018/01/04 | 34 | 35 | 34 | 34 | ±0 | ±0% | 292,000 |
| 2017/12/29 | 35 | 35 | 34 | 34 | ±0 | ±0% | 367,000 |
| 2017/12/28 | 34 | 35 | 34 | 34 | ±0 | ±0% | 228,000 |
| 2017/12/27 | 34 | 35 | 34 | 34 | ±0 | ±0% | 465,000 |
| 2017/12/26 | 34 | 35 | 34 | 34 | -1 | -2.9% | 567,000 |
| 2017/12/25 | 34 | 35 | 33 | 35 | ±0 | ±0% | 1,604,000 |
1601～
1650
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
