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 |
|---|---|---|---|---|---|---|---|
| 2017/02/15 | 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 |
| 2016/12/19 | 40 | 41 | 40 | 41 | ±0 | ±0% | 204,000 |
| 2016/12/16 | 40 | 41 | 40 | 41 | +1 | +2.5% | 230,000 |
| 2016/12/15 | 41 | 42 | 39 | 40 | -2 | -4.8% | 994,000 |
| 2016/12/14 | 41 | 42 | 40 | 42 | +1 | +2.4% | 404,000 |
| 2016/12/13 | 41 | 42 | 41 | 41 | ±0 | ±0% | 517,000 |
| 2016/12/12 | 40 | 42 | 40 | 41 | +1 | +2.5% | 385,000 |
| 2016/12/09 | 41 | 42 | 40 | 40 | -1 | -2.4% | 725,000 |
| 2016/12/08 | 41 | 42 | 41 | 41 | ±0 | ±0% | 353,000 |
| 2016/12/07 | 41 | 42 | 40 | 41 | -1 | -2.4% | 642,000 |
| 2016/12/06 | 41 | 42 | 40 | 42 | +1 | +2.4% | 527,000 |
| 2016/12/05 | 41 | 42 | 40 | 41 | ±0 | ±0% | 646,000 |
| 2016/12/02 | 42 | 43 | 39 | 41 | ±0 | ±0% | 2,529,000 |
1901～
1950
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
