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 |
|---|---|---|---|---|---|---|---|
| 2016/07/05 | 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 |
| 2016/05/12 | 41 | 41 | 40 | 40 | -1 | -2.4% | 101,000 |
| 2016/05/11 | 41 | 41 | 40 | 41 | +1 | +2.5% | 118,000 |
| 2016/05/10 | 41 | 42 | 40 | 40 | -1 | -2.4% | 165,000 |
| 2016/05/09 | 40 | 41 | 40 | 41 | +1 | +2.5% | 198,000 |
| 2016/05/06 | 39 | 41 | 39 | 40 | +1 | +2.6% | 141,000 |
| 2016/05/02 | 39 | 40 | 39 | 39 | -1 | -2.5% | 138,000 |
| 2016/04/28 | 40 | 41 | 39 | 40 | ±0 | ±0% | 216,000 |
| 2016/04/27 | 39 | 41 | 39 | 40 | +1 | +2.6% | 391,000 |
| 2016/04/26 | 40 | 40 | 39 | 39 | ±0 | ±0% | 127,000 |
| 2016/04/25 | 40 | 41 | 39 | 39 | -1 | -2.5% | 310,000 |
| 2016/04/22 | 40 | 40 | 39 | 40 | ±0 | ±0% | 116,000 |
| 2016/04/21 | 40 | 41 | 39 | 40 | ±0 | ±0% | 224,000 |
2051～
2100
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
