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 |
|---|---|---|---|---|---|---|---|
| 2024/08/21 | 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 |
| 2024/08/08 | 44 | 45 | 43 | 43 | -1 | -2.3% | 1,414,100 |
| 2024/08/07 | 40 | 46 | 40 | 44 | +3 | +7.3% | 2,497,500 |
| 2024/08/06 | 37 | 42 | 37 | 41 | +7 | +20.6% | 3,445,800 |
| 2024/08/05 | 41 | 41 | 32 | 34 | -10 | -22.7% | 5,994,300 |
| 2024/08/02 | 46 | 46 | 44 | 44 | -2 | -4.3% | 2,035,000 |
| 2024/08/01 | 47 | 48 | 46 | 46 | -1 | -2.1% | 826,200 |
| 2024/07/31 | 46 | 48 | 46 | 47 | +1 | +2.2% | 1,073,000 |
| 2024/07/30 | 48 | 49 | 46 | 46 | -1 | -2.1% | 2,007,900 |
| 2024/07/29 | 46 | 49 | 46 | 47 | +1 | +2.2% | 1,311,600 |
| 2024/07/26 | 47 | 47 | 45 | 46 | -1 | -2.1% | 828,900 |
| 2024/07/25 | 49 | 49 | 46 | 47 | -1 | -2.1% | 1,645,000 |
| 2024/07/24 | 49 | 50 | 48 | 48 | -1 | -2% | 728,000 |
| 2024/07/23 | 49 | 50 | 49 | 49 | -1 | -2% | 368,200 |
| 2024/07/22 | 49 | 50 | 48 | 50 | +1 | +2% | 1,238,400 |
| 2024/07/19 | 51 | 51 | 49 | 49 | -2 | -3.9% | 1,048,600 |
| 2024/07/18 | 52 | 52 | 50 | 51 | -1 | -1.9% | 1,656,000 |
| 2024/07/17 | 52 | 53 | 52 | 52 | +1 | +2% | 839,500 |
| 2024/07/16 | 51 | 52 | 50 | 51 | +1 | +2% | 1,346,600 |
| 2024/07/12 | 50 | 51 | 49 | 50 | ±0 | ±0% | 535,300 |
| 2024/07/11 | 50 | 51 | 49 | 50 | -1 | -2% | 1,363,500 |
| 2024/07/10 | 50 | 51 | 48 | 51 | ±0 | ±0% | 2,549,000 |
| 2024/07/09 | 53 | 55 | 50 | 51 | -2 | -3.8% | 2,968,500 |
| 2024/07/08 | 50 | 54 | 50 | 53 | +4 | +8.2% | 2,591,200 |
| 2024/07/05 | 48 | 51 | 47 | 49 | +2 | +4.3% | 3,332,300 |
| 2024/07/04 | 46 | 50 | 46 | 47 | +1 | +2.2% | 3,324,800 |
| 2024/07/03 | 47 | 48 | 45 | 46 | ±0 | ±0% | 2,109,300 |
| 2024/07/02 | 49 | 49 | 46 | 46 | -3 | -6.1% | 2,204,400 |
| 2024/07/01 | 49 | 51 | 48 | 49 | ±0 | ±0% | 2,417,300 |
| 2024/06/28 | 46 | 49 | 46 | 49 | +3 | +6.5% | 2,056,900 |
| 2024/06/27 | 44 | 47 | 44 | 46 | +2 | +4.5% | 1,256,600 |
| 2024/06/26 | 44 | 46 | 44 | 44 | ±0 | ±0% | 778,200 |
| 2024/06/25 | 45 | 46 | 43 | 44 | ±0 | ±0% | 2,178,600 |
| 2024/06/24 | 43 | 47 | 43 | 44 | +1 | +2.3% | 3,084,400 |
| 2024/06/21 | 42 | 45 | 41 | 43 | +2 | +4.9% | 1,920,900 |
| 2024/06/20 | 43 | 43 | 41 | 41 | -2 | -4.7% | 1,180,000 |
| 2024/06/19 | 43 | 44 | 42 | 43 | ±0 | ±0% | 979,600 |
| 2024/06/18 | 43 | 44 | 42 | 43 | ±0 | ±0% | 1,434,400 |
| 2024/06/17 | 45 | 45 | 43 | 43 | -2 | -4.4% | 1,941,000 |
| 2024/06/14 | 44 | 46 | 44 | 45 | ±0 | ±0% | 1,782,500 |
| 2024/06/13 | 45 | 46 | 44 | 45 | ±0 | ±0% | 803,500 |
| 2024/06/12 | 44 | 46 | 44 | 45 | ±0 | ±0% | 401,600 |
| 2024/06/11 | 47 | 47 | 44 | 45 | -2 | -4.3% | 1,826,800 |
151～
200
件表示中 / 3673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 | 8,600円 | +9.8% | +162.1% | 0.00% | 62.32倍 | 5.89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 |
| ＩＢＪ | 59,400円 | +9.4% | +20.5% | 1.35% | 11.28倍 | 2.68倍 |
|
婚活サービス提供。直営結婚相談所のほか相談所連盟事業、婚活アプリやパーティなど多角展開 |
| イージェイＨＤ | 153,900円 | +3.5% | +7.7% | 4.22% | 7.22倍 | 0.80倍 |
|
エイトコンサルと日本技術開発が０７年に経営統合し発足。官公庁工事が柱の総合建設コンサル |
| アイ・ケイ・ケイ | 79,900円 | -1.6% | -28.5% | 3.00% | 20.83倍 | 2.19倍 |
|
九州地盤に北陸、東北、四国など地方中核都市中心にゲストハウス型婚礼施設を展開。介護併営 |
| ファルコＨＤ | 218,100円 | -1.0% | +4.9% | 5.64% | 13.48倍 | 0.89倍 |
|
臨床検査受託大手、調剤薬局、クラウド型医療施設支援展開。遺伝子検査技術生かす診断薬育成 |
市場注目の銘柄
チャート関連のコラム
