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 |
|---|---|---|---|---|---|---|---|
| 2017/07/11 | 37 | 37 | 36 | 37 | +1 | +2.8% | 388,000 |
| 2017/07/10 | 37 | 37 | 36 | 36 | ±0 | ±0% | 360,000 |
| 2017/07/07 | 36 | 37 | 36 | 36 | -1 | -2.7% | 303,000 |
| 2017/07/06 | 37 | 37 | 36 | 37 | +1 | +2.8% | 92,000 |
| 2017/07/05 | 37 | 37 | 36 | 36 | ±0 | ±0% | 198,000 |
| 2017/07/04 | 37 | 37 | 36 | 36 | -1 | -2.7% | 1,319,000 |
| 2017/07/03 | 36 | 38 | 35 | 37 | +2 | +5.7% | 1,131,000 |
| 2017/06/30 | 37 | 37 | 35 | 35 | -2 | -5.4% | 766,000 |
| 2017/06/29 | 36 | 37 | 35 | 37 | +1 | +2.8% | 588,000 |
| 2017/06/28 | 36 | 36 | 35 | 36 | ±0 | ±0% | 82,000 |
| 2017/06/27 | 36 | 36 | 35 | 36 | +1 | +2.9% | 127,000 |
| 2017/06/26 | 36 | 36 | 35 | 35 | ±0 | ±0% | 175,000 |
| 2017/06/23 | 35 | 36 | 35 | 35 | ±0 | ±0% | 226,000 |
| 2017/06/22 | 35 | 36 | 35 | 35 | ±0 | ±0% | 208,000 |
| 2017/06/21 | 36 | 36 | 35 | 35 | -1 | -2.8% | 298,000 |
| 2017/06/20 | 36 | 38 | 35 | 36 | +1 | +2.9% | 2,553,000 |
| 2017/06/19 | 35 | 35 | 34 | 35 | ±0 | ±0% | 521,000 |
| 2017/06/16 | 35 | 35 | 34 | 35 | +1 | +2.9% | 275,000 |
| 2017/06/15 | 35 | 35 | 34 | 34 | -1 | -2.9% | 538,000 |
| 2017/06/14 | 36 | 36 | 35 | 35 | -1 | -2.8% | 431,000 |
| 2017/06/13 | 35 | 36 | 34 | 36 | +1 | +2.9% | 320,000 |
| 2017/06/12 | 35 | 35 | 34 | 35 | ±0 | ±0% | 221,000 |
| 2017/06/09 | 35 | 35 | 34 | 35 | ±0 | ±0% | 334,000 |
| 2017/06/08 | 35 | 35 | 34 | 35 | ±0 | ±0% | 373,000 |
| 2017/06/07 | 34 | 35 | 34 | 35 | +1 | +2.9% | 205,000 |
| 2017/06/06 | 34 | 35 | 34 | 34 | -1 | -2.9% | 140,000 |
| 2017/06/05 | 35 | 36 | 34 | 35 | ±0 | ±0% | 421,000 |
| 2017/06/02 | 35 | 35 | 34 | 35 | ±0 | ±0% | 488,000 |
| 2017/06/01 | 35 | 36 | 34 | 35 | ±0 | ±0% | 1,644,000 |
| 2017/05/31 | 35 | 35 | 34 | 35 | ±0 | ±0% | 109,000 |
| 2017/05/30 | 35 | 35 | 34 | 35 | ±0 | ±0% | 80,000 |
| 2017/05/29 | 35 | 35 | 34 | 35 | ±0 | ±0% | 72,000 |
| 2017/05/26 | 34 | 35 | 34 | 35 | ±0 | ±0% | 157,000 |
| 2017/05/25 | 35 | 35 | 34 | 35 | ±0 | ±0% | 107,000 |
| 2017/05/24 | 35 | 35 | 34 | 35 | +1 | +2.9% | 442,000 |
| 2017/05/23 | 35 | 35 | 34 | 34 | -1 | -2.9% | 269,000 |
| 2017/05/22 | 35 | 35 | 34 | 35 | ±0 | ±0% | 579,000 |
| 2017/05/19 | 35 | 35 | 34 | 35 | +1 | +2.9% | 73,000 |
| 2017/05/18 | 34 | 35 | 34 | 34 | -1 | -2.9% | 151,000 |
| 2017/05/17 | 35 | 35 | 34 | 35 | ±0 | ±0% | 228,000 |
| 2017/05/16 | 35 | 35 | 34 | 35 | +1 | +2.9% | 626,000 |
| 2017/05/15 | 35 | 35 | 34 | 34 | -1 | -2.9% | 88,000 |
| 2017/05/12 | 35 | 35 | 34 | 35 | -1 | -2.8% | 302,000 |
| 2017/05/11 | 35 | 36 | 35 | 36 | ±0 | ±0% | 498,000 |
| 2017/05/10 | 35 | 36 | 34 | 36 | ±0 | ±0% | 293,000 |
| 2017/05/09 | 35 | 36 | 34 | 36 | ±0 | ±0% | 348,000 |
| 2017/05/08 | 35 | 36 | 34 | 36 | +1 | +2.9% | 645,000 |
| 2017/05/02 | 35 | 35 | 34 | 35 | ±0 | ±0% | 200,000 |
| 2017/05/01 | 35 | 35 | 34 | 35 | +1 | +2.9% | 64,000 |
| 2017/04/28 | 35 | 36 | 34 | 34 | -2 | -5.6% | 444,000 |
1801～
1850
件表示中 / 3586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 | 4,700円 | +10.8% | - | 0.00% | 79.66倍 | 3.29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 |
| ＱＢネットＨＤ | 100,900円 | +3.9% | -10.9% | 3.47% | 10.86倍 | 0.93倍 |
|
低価格ヘアカット専門店「ＱＢハウス」を全国展開、ＦＣも。香港、台湾、米国など海外も強化中 |
| ポピンズ | 130,100円 | +9.0% | +6.8% | 3.07% | 20.11倍 | 1.55倍 |
|
働く女性の支援目的にベビーシッターと介護の在宅サービス、保育所等運営のエデュケア展開 |
| 東会舘 | 381,000円 | +1.3% | +19.7% | - | - | - |
|
宴会場、結婚式場、レストランの名門。婚礼と法人宴会に強み。丸の内の本館が１９年に再開業 |
| オープンＧ | 21,000円 | +16.8% | -1.1% | 1.43% | 35.53倍 | 1.07倍 |
|
ＲＰＡツール「ビズロボ」と医療系など人材軸の成果報酬型広告が柱。法務等のＳａａＳ育成中 |
市場注目の銘柄
チャート関連のコラム
