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 |
|---|---|---|---|---|---|---|---|
| 2017/07/06 | 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 |
| 2017/04/27 | 35 | 36 | 35 | 36 | +1 | +2.9% | 556,000 |
| 2017/04/26 | 34 | 35 | 33 | 35 | +1 | +2.9% | 867,000 |
| 2017/04/25 | 34 | 34 | 33 | 34 | ±0 | ±0% | 348,000 |
1901～
1950
件表示中 / 3683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 | 7,200円 | +9.8% | +162.1% | 0.00% | 52.17倍 | 4.93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 |
| 明光ネット | 73,400円 | +8.5% | +35.0% | 3.54% | 21.81倍 | 1.53倍 |
|
小中高向け個別指導の補習塾「明光義塾」をＦＣ軸に展開。日本語学校、学童保育も手がける |
| 東 祥 | 53,000円 | +9.9% | +22.0% | 0.94% | 10.15倍 | 0.56倍 |
|
「ホリデイスポーツクラブ」運営。地方重点出店から都市部にも進出。ホテル、賃貸住宅も併営 |
| 日本スキー | 42,100円 | +19.5% | +20.7% | 0.83% | 15.04倍 | 2.63倍 |
|
日本駐車場開発の子会社。白馬八方尾根など国内有名スキー場を運営。夏場の収入増に取り組む |
| アサンテ | 162,800円 | +4.2% | +39.1% | 3.81% | 18.92倍 | 1.31倍 |
|
住宅用シロアリ防除のトップ。東北、関東から関西まで営業網。農協との提携で業容を拡大 |
市場注目の銘柄
チャート関連のコラム
