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 |
|---|---|---|---|---|---|---|---|
| 2024/10/23 | 47 | 48 | 45 | 46 | -1 | -2.1% | 1,768,600 |
| 2024/10/22 | 48 | 48 | 46 | 47 | ±0 | ±0% | 1,426,300 |
| 2024/10/21 | 47 | 48 | 47 | 47 | +1 | +2.2% | 596,700 |
| 2024/10/18 | 46 | 47 | 45 | 46 | -1 | -2.1% | 995,100 |
| 2024/10/17 | 46 | 47 | 45 | 47 | +1 | +2.2% | 1,227,800 |
| 2024/10/16 | 46 | 47 | 45 | 46 | ±0 | ±0% | 857,600 |
| 2024/10/15 | 47 | 48 | 45 | 46 | ±0 | ±0% | 2,261,600 |
| 2024/10/11 | 47 | 49 | 46 | 46 | -1 | -2.1% | 1,253,200 |
| 2024/10/10 | 48 | 49 | 46 | 47 | -1 | -2.1% | 1,383,500 |
| 2024/10/09 | 46 | 49 | 46 | 48 | +3 | +6.7% | 1,903,700 |
| 2024/10/08 | 47 | 51 | 45 | 45 | -2 | -4.3% | 4,539,700 |
| 2024/10/07 | 46 | 48 | 46 | 47 | +3 | +6.8% | 2,139,700 |
| 2024/10/04 | 45 | 46 | 44 | 44 | -1 | -2.2% | 739,100 |
| 2024/10/03 | 45 | 46 | 44 | 45 | +1 | +2.3% | 933,500 |
| 2024/10/02 | 45 | 46 | 44 | 44 | -2 | -4.3% | 1,036,000 |
| 2024/10/01 | 43 | 46 | 42 | 46 | +3 | +7% | 2,259,600 |
| 2024/09/30 | 42 | 44 | 42 | 43 | -1 | -2.3% | 858,500 |
| 2024/09/27 | 45 | 46 | 43 | 44 | ±0 | ±0% | 847,100 |
| 2024/09/26 | 44 | 45 | 43 | 44 | +1 | +2.3% | 656,300 |
| 2024/09/25 | 44 | 45 | 42 | 43 | ±0 | ±0% | 1,033,000 |
| 2024/09/24 | 45 | 46 | 43 | 43 | -1 | -2.3% | 1,438,900 |
| 2024/09/20 | 43 | 47 | 42 | 44 | +2 | +4.8% | 2,323,000 |
| 2024/09/19 | 42 | 44 | 42 | 42 | ±0 | ±0% | 571,300 |
| 2024/09/18 | 44 | 45 | 41 | 42 | -1 | -2.3% | 1,388,700 |
| 2024/09/17 | 44 | 47 | 43 | 43 | +1 | +2.4% | 2,841,500 |
| 2024/09/13 | 41 | 43 | 40 | 42 | +2 | +5% | 2,076,400 |
| 2024/09/12 | 40 | 41 | 39 | 40 | +2 | +5.3% | 1,006,900 |
| 2024/09/11 | 41 | 41 | 38 | 38 | -1 | -2.6% | 959,500 |
| 2024/09/10 | 39 | 41 | 39 | 39 | ±0 | ±0% | 1,129,400 |
| 2024/09/09 | 38 | 40 | 37 | 39 | -1 | -2.5% | 1,426,900 |
| 2024/09/06 | 39 | 41 | 38 | 40 | ±0 | ±0% | 1,004,100 |
| 2024/09/05 | 40 | 41 | 39 | 40 | ±0 | ±0% | 940,200 |
| 2024/09/04 | 40 | 42 | 38 | 40 | ±0 | ±0% | 2,226,200 |
| 2024/09/03 | 40 | 41 | 39 | 40 | ±0 | ±0% | 1,524,000 |
| 2024/09/02 | 41 | 42 | 40 | 40 | -1 | -2.4% | 1,481,700 |
| 2024/08/30 | 42 | 42 | 41 | 41 | ±0 | ±0% | 233,900 |
| 2024/08/29 | 42 | 44 | 41 | 41 | -2 | -4.7% | 2,047,600 |
| 2024/08/28 | 42 | 44 | 42 | 43 | +1 | +2.4% | 612,000 |
| 2024/08/27 | 43 | 44 | 42 | 42 | -1 | -2.3% | 537,100 |
| 2024/08/26 | 44 | 44 | 43 | 43 | -1 | -2.3% | 365,000 |
| 2024/08/23 | 44 | 44 | 43 | 44 | ±0 | ±0% | 527,100 |
| 2024/08/22 | 44 | 45 | 43 | 44 | +1 | +2.3% | 722,000 |
| 2024/08/21 | 44 | 45 | 43 | 43 | -1 | -2.3% | 750,000 |
| 2024/08/20 | 44 | 45 | 43 | 44 | +1 | +2.3% | 1,609,100 |
| 2024/08/19 | 43 | 44 | 42 | 43 | ±0 | ±0% | 1,543,100 |
| 2024/08/16 | 44 | 45 | 43 | 43 | -1 | -2.3% | 611,000 |
| 2024/08/15 | 44 | 46 | 43 | 44 | -1 | -2.2% | 1,722,600 |
| 2024/08/14 | 50 | 51 | 44 | 45 | -3 | -6.3% | 6,054,900 |
| 2024/08/13 | 44 | 49 | 43 | 48 | +5 | +11.6% | 1,990,100 |
| 2024/08/09 | 44 | 45 | 42 | 43 | ±0 | ±0% | 2,836,300 |
151～
200
件表示中 / 3715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 | 5,900円 | +9.8% | +162.1% | 0.00% | 44.70倍 | 4.24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 |
| オオバ | 101,200円 | +6.2% | +3.7% | 4.15% | 11.50倍 | 1.31倍 |
|
調査測量、計画設計、区画整理、地理情報システム等が柱の建設コンサル。民需比率高い。好財務 |
| メドピア | 75,900円 | -17.1% | -35.1% | 0.00% | 32.99倍 | 1.68倍 |
|
医師向け情報サイト運営、製薬会社の広告料が収益源。病院・薬局向け業務支援システムも展開 |
| タカミヤ | 35,200円 | +12.7% | -11.1% | 4.55% | 16.11倍 | 0.73倍 |
|
仮設機材の販売・レンタル大手。新型足場に注力。アグリ事業を育成。韓国、ベトナムで生産 |
| ＥＲＩ ＨＤ | 208,800円 | +13.8% | +4.0% | 2.87% | 12.21倍 | 2.82倍 |
|
建築基準法上の建造物検査。民間で唯一全国展開し首位。省エネ適合性判定強化、土木にも進出 |
市場注目の銘柄
チャート関連のコラム
