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 |
|---|---|---|---|---|---|---|---|
| 2017/03/03 | 39 | 39 | 38 | 39 | ±0 | ±0% | 156,000 |
| 2017/03/02 | 39 | 39 | 38 | 39 | ±0 | ±0% | 401,000 |
| 2017/03/01 | 38 | 40 | 37 | 39 | +2 | +5.4% | 1,444,000 |
| 2017/02/28 | 37 | 38 | 37 | 37 | ±0 | ±0% | 128,000 |
| 2017/02/27 | 36 | 38 | 36 | 37 | ±0 | ±0% | 342,000 |
| 2017/02/24 | 36 | 37 | 36 | 37 | +1 | +2.8% | 191,000 |
| 2017/02/23 | 36 | 37 | 36 | 36 | ±0 | ±0% | 52,000 |
| 2017/02/22 | 36 | 37 | 36 | 36 | -1 | -2.7% | 567,000 |
| 2017/02/21 | 37 | 37 | 36 | 37 | ±0 | ±0% | 139,000 |
| 2017/02/20 | 36 | 37 | 36 | 37 | +1 | +2.8% | 133,000 |
| 2017/02/17 | 37 | 37 | 36 | 36 | ±0 | ±0% | 104,000 |
| 2017/02/16 | 37 | 38 | 36 | 36 | -1 | -2.7% | 381,000 |
| 2017/02/15 | 36 | 37 | 36 | 37 | +1 | +2.8% | 666,000 |
| 2017/02/14 | 35 | 36 | 35 | 36 | +1 | +2.9% | 341,000 |
| 2017/02/13 | 37 | 37 | 35 | 35 | -2 | -5.4% | 1,524,000 |
| 2017/02/10 | 38 | 38 | 37 | 37 | -1 | -2.6% | 127,000 |
| 2017/02/09 | 37 | 38 | 37 | 38 | +1 | +2.7% | 85,000 |
| 2017/02/08 | 37 | 38 | 37 | 37 | ±0 | ±0% | 185,000 |
| 2017/02/07 | 38 | 38 | 37 | 37 | ±0 | ±0% | 191,000 |
| 2017/02/06 | 37 | 38 | 37 | 37 | -1 | -2.6% | 207,000 |
| 2017/02/03 | 37 | 38 | 37 | 38 | +1 | +2.7% | 318,000 |
| 2017/02/02 | 37 | 38 | 37 | 37 | ±0 | ±0% | 451,000 |
| 2017/02/01 | 38 | 38 | 37 | 37 | -1 | -2.6% | 404,000 |
| 2017/01/31 | 38 | 39 | 38 | 38 | ±0 | ±0% | 326,000 |
| 2017/01/30 | 38 | 39 | 38 | 38 | -1 | -2.6% | 149,000 |
| 2017/01/27 | 38 | 39 | 38 | 39 | +1 | +2.6% | 110,000 |
| 2017/01/26 | 39 | 39 | 38 | 38 | -1 | -2.6% | 287,000 |
| 2017/01/25 | 38 | 39 | 38 | 39 | +1 | +2.6% | 121,000 |
| 2017/01/24 | 38 | 39 | 38 | 38 | ±0 | ±0% | 136,000 |
| 2017/01/23 | 39 | 39 | 38 | 38 | -1 | -2.6% | 85,000 |
| 2017/01/20 | 39 | 39 | 38 | 39 | ±0 | ±0% | 265,000 |
| 2017/01/19 | 39 | 40 | 38 | 39 | +1 | +2.6% | 530,000 |
| 2017/01/18 | 39 | 39 | 38 | 38 | -1 | -2.6% | 89,000 |
| 2017/01/17 | 39 | 39 | 38 | 39 | ±0 | ±0% | 322,000 |
| 2017/01/16 | 39 | 40 | 39 | 39 | -1 | -2.5% | 260,000 |
| 2017/01/13 | 40 | 40 | 39 | 40 | +1 | +2.6% | 185,000 |
| 2017/01/12 | 39 | 40 | 38 | 39 | +1 | +2.6% | 607,000 |
| 2017/01/11 | 39 | 40 | 38 | 38 | -2 | -5% | 334,000 |
| 2017/01/10 | 40 | 40 | 38 | 40 | ±0 | ±0% | 663,000 |
| 2017/01/06 | 40 | 40 | 39 | 40 | +1 | +2.6% | 121,000 |
| 2017/01/05 | 40 | 40 | 39 | 39 | -1 | -2.5% | 129,000 |
| 2017/01/04 | 40 | 40 | 39 | 40 | +1 | +2.6% | 130,000 |
| 2016/12/30 | 40 | 40 | 39 | 39 | -1 | -2.5% | 254,000 |
| 2016/12/29 | 40 | 40 | 39 | 40 | ±0 | ±0% | 264,000 |
| 2016/12/28 | 38 | 40 | 38 | 40 | +1 | +2.6% | 707,000 |
| 2016/12/27 | 39 | 39 | 38 | 39 | +1 | +2.6% | 323,000 |
| 2016/12/26 | 40 | 40 | 38 | 38 | -2 | -5% | 670,000 |
| 2016/12/22 | 40 | 40 | 39 | 40 | ±0 | ±0% | 337,000 |
| 2016/12/21 | 41 | 41 | 39 | 40 | -1 | -2.4% | 641,000 |
| 2016/12/20 | 40 | 41 | 39 | 41 | ±0 | ±0% | 383,000 |
1851～
1900
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
