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 |
|---|---|---|---|---|---|---|---|
| 2017/07/05 | 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 |
| 2017/04/24 | 34 | 34 | 33 | 34 | +1 | +3% | 733,000 |
2001～
2050
件表示中 / 3782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 | 6,400円 | +9.8% | +162.1% | 0.00% | 48.85倍 | 3.81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 |
| ＣＯＯＫ | 17,200円 | -8.1% | -72.9% | 0.00% | 61.21倍 | 1.01倍 |
|
料理レシピサイト最大手。個人向け有料会員が柱。生鮮食品ＥＣ「クックパッドマート」再建中 |
| ウェルネスＣ | 292,700円 | +5.2% | +10.1% | 1.46% | 21.30倍 | 5.28倍 |
|
- |
| 人夢技術 | 187,500円 | +8.0% | +24.1% | 3.20% | 14.21倍 | 0.78倍 |
|
建設コンサル上位で、長大橋では世界的実績を有する長大が純粋持株会社を設立して上場 |
| アシロ | 238,900円 | +31.9% | +295.3% | 1.42% | 20.98倍 | 6.44倍 |
|
分野別に特化した法律事務所の紹介・相談サイトを複数運営、派生メディアやＨＲ事業へ展開 |
市場注目の銘柄
チャート関連のコラム
