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 |
|---|---|---|---|---|---|---|---|
| 2016/07/22 | 36 | 38 | 35 | 35 | -1 | -2.8% | 717,000 |
| 2016/07/21 | 34 | 39 | 34 | 36 | +2 | +5.9% | 2,476,000 |
| 2016/07/20 | 34 | 34 | 33 | 34 | ±0 | ±0% | 165,000 |
| 2016/07/19 | 34 | 35 | 34 | 34 | ±0 | ±0% | 256,000 |
| 2016/07/15 | 35 | 35 | 34 | 34 | ±0 | ±0% | 169,000 |
| 2016/07/14 | 34 | 35 | 34 | 34 | -1 | -2.9% | 170,000 |
| 2016/07/13 | 35 | 35 | 34 | 35 | ±0 | ±0% | 120,000 |
| 2016/07/12 | 34 | 35 | 33 | 35 | +1 | +2.9% | 208,000 |
| 2016/07/11 | 34 | 35 | 33 | 34 | ±0 | ±0% | 445,000 |
| 2016/07/08 | 34 | 35 | 34 | 34 | ±0 | ±0% | 145,000 |
| 2016/07/07 | 34 | 35 | 34 | 34 | -1 | -2.9% | 80,000 |
| 2016/07/06 | 35 | 35 | 34 | 35 | ±0 | ±0% | 186,000 |
| 2016/07/05 | 36 | 36 | 35 | 35 | -1 | -2.8% | 92,000 |
| 2016/07/04 | 35 | 36 | 35 | 36 | +1 | +2.9% | 96,000 |
| 2016/07/01 | 35 | 36 | 34 | 35 | ±0 | ±0% | 71,000 |
| 2016/06/30 | 35 | 35 | 34 | 35 | +1 | +2.9% | 187,000 |
| 2016/06/29 | 33 | 34 | 33 | 34 | +1 | +3% | 221,000 |
| 2016/06/28 | 33 | 33 | 32 | 33 | -1 | -2.9% | 301,000 |
| 2016/06/27 | 33 | 34 | 31 | 34 | ±0 | ±0% | 1,110,000 |
| 2016/06/24 | 36 | 37 | 33 | 34 | -2 | -5.6% | 595,000 |
| 2016/06/23 | 36 | 37 | 36 | 36 | ±0 | ±0% | 190,000 |
| 2016/06/22 | 36 | 37 | 36 | 36 | ±0 | ±0% | 129,000 |
| 2016/06/21 | 37 | 37 | 36 | 36 | -1 | -2.7% | 48,000 |
| 2016/06/20 | 36 | 37 | 35 | 37 | +1 | +2.8% | 117,000 |
| 2016/06/17 | 35 | 36 | 35 | 36 | +1 | +2.9% | 116,000 |
| 2016/06/16 | 37 | 37 | 35 | 35 | -2 | -5.4% | 395,000 |
| 2016/06/15 | 36 | 37 | 36 | 37 | +1 | +2.8% | 131,000 |
| 2016/06/14 | 37 | 38 | 36 | 36 | -1 | -2.7% | 333,000 |
| 2016/06/13 | 38 | 39 | 37 | 37 | -2 | -5.1% | 129,000 |
| 2016/06/10 | 39 | 39 | 37 | 39 | +1 | +2.6% | 200,000 |
| 2016/06/09 | 38 | 39 | 38 | 38 | ±0 | ±0% | 135,000 |
| 2016/06/08 | 39 | 39 | 38 | 38 | -1 | -2.6% | 62,000 |
| 2016/06/07 | 38 | 39 | 38 | 39 | +1 | +2.6% | 43,000 |
| 2016/06/06 | 38 | 39 | 38 | 38 | -1 | -2.6% | 123,000 |
| 2016/06/03 | 38 | 39 | 38 | 39 | +1 | +2.6% | 77,000 |
| 2016/06/02 | 38 | 39 | 38 | 38 | ±0 | ±0% | 167,000 |
| 2016/06/01 | 39 | 39 | 38 | 38 | ±0 | ±0% | 106,000 |
| 2016/05/31 | 38 | 40 | 38 | 38 | ±0 | ±0% | 174,000 |
| 2016/05/30 | 39 | 40 | 38 | 38 | -1 | -2.6% | 116,000 |
| 2016/05/27 | 39 | 40 | 38 | 39 | +1 | +2.6% | 85,000 |
| 2016/05/26 | 39 | 40 | 38 | 38 | -1 | -2.6% | 162,000 |
| 2016/05/25 | 39 | 39 | 38 | 39 | ±0 | ±0% | 52,000 |
| 2016/05/24 | 38 | 39 | 38 | 39 | +1 | +2.6% | 43,000 |
| 2016/05/23 | 39 | 39 | 38 | 38 | -1 | -2.6% | 48,000 |
| 2016/05/20 | 38 | 39 | 38 | 39 | ±0 | ±0% | 73,000 |
| 2016/05/19 | 39 | 39 | 38 | 39 | +1 | +2.6% | 217,000 |
| 2016/05/18 | 39 | 40 | 38 | 38 | -1 | -2.6% | 610,000 |
| 2016/05/17 | 40 | 40 | 39 | 39 | -1 | -2.5% | 362,000 |
| 2016/05/16 | 40 | 40 | 39 | 40 | ±0 | ±0% | 190,000 |
| 2016/05/13 | 41 | 41 | 40 | 40 | ±0 | ±0% | 120,000 |
2001～
2050
件表示中 / 3548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 | 4,400円 | +10.8% | - | 0.00% | 74.58倍 | 3.08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 |
| ＣＤＳ | 182,900円 | +2.9% | -2.2% | 4.26% | 12.91倍 | 1.46倍 |
|
技術仕様書制作が柱。ＦＡ・ロボット事業強化、三菱自向けシステム開発も。配当性向最低３０％ |
| 極楽湯ＨＤ | 40,600円 | +6.5% | +38.9% | 0.00% | 12.64倍 | 4.63倍 |
|
「極楽湯」「ＲＡＫＵＳＰＡ」の銭湯展開。店舗数業界首位。２３年度中に中国売却し国内一本化 |
| ＤｍＭｉＸ | 26,000円 | -21.8% | -1.7% | 1.15% | 17.22倍 | 0.89倍 |
|
電話を軸にした営業・マーケティングの代行、支援、コンサル。ＮＴＴドコモ、ＮＴＴ比率高い |
| Ｔ＆Ｇニーズ | 83,500円 | -0.0% | +3.9% | 2.40% | 6.09倍 | 0.72倍 |
|
ハウスウェディングのパイオニア。直営施設を全国展開、運営受託も。ホテルを第２の柱へ育成 |
市場注目の銘柄
チャート関連のコラム
