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 |
|---|---|---|---|---|---|---|---|
| 2016/05/12 | 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 |
| 2016/04/20 | 40 | 41 | 39 | 40 | ±0 | ±0% | 221,000 |
| 2016/04/19 | 40 | 40 | 39 | 40 | +1 | +2.6% | 55,000 |
| 2016/04/18 | 40 | 40 | 39 | 39 | -1 | -2.5% | 420,000 |
| 2016/04/15 | 40 | 40 | 39 | 40 | ±0 | ±0% | 185,000 |
| 2016/04/14 | 40 | 41 | 40 | 40 | ±0 | ±0% | 111,000 |
| 2016/04/13 | 41 | 41 | 39 | 40 | ±0 | ±0% | 728,000 |
| 2016/04/12 | 41 | 42 | 40 | 40 | -1 | -2.4% | 267,000 |
| 2016/04/11 | 41 | 42 | 40 | 41 | +1 | +2.5% | 178,000 |
| 2016/04/08 | 39 | 43 | 39 | 40 | +1 | +2.6% | 1,209,000 |
| 2016/04/07 | 40 | 41 | 39 | 39 | -1 | -2.5% | 228,000 |
| 2016/04/06 | 39 | 42 | 39 | 40 | +2 | +5.3% | 984,000 |
| 2016/04/05 | 39 | 39 | 38 | 38 | -2 | -5% | 146,000 |
| 2016/04/04 | 39 | 40 | 38 | 40 | +2 | +5.3% | 92,000 |
| 2016/04/01 | 40 | 40 | 38 | 38 | -1 | -2.6% | 219,000 |
| 2016/03/31 | 40 | 41 | 39 | 39 | -1 | -2.5% | 150,000 |
| 2016/03/30 | 40 | 40 | 39 | 40 | ±0 | ±0% | 61,000 |
| 2016/03/29 | 40 | 40 | 40 | 40 | -1 | -2.4% | 85,000 |
| 2016/03/28 | 40 | 41 | 39 | 41 | +1 | +2.5% | 128,000 |
| 2016/03/25 | 41 | 41 | 40 | 40 | ±0 | ±0% | 223,000 |
| 2016/03/24 | 40 | 41 | 40 | 40 | ±0 | ±0% | 65,000 |
| 2016/03/23 | 41 | 41 | 40 | 40 | -1 | -2.4% | 62,000 |
| 2016/03/22 | 41 | 42 | 40 | 41 | ±0 | ±0% | 279,000 |
| 2016/03/18 | 41 | 41 | 39 | 41 | ±0 | ±0% | 423,000 |
| 2016/03/17 | 39 | 43 | 39 | 41 | +3 | +7.9% | 1,613,000 |
| 2016/03/16 | 39 | 39 | 38 | 38 | -1 | -2.6% | 61,000 |
| 2016/03/15 | 39 | 39 | 38 | 39 | ±0 | ±0% | 53,000 |
| 2016/03/14 | 39 | 39 | 38 | 39 | ±0 | ±0% | 70,000 |
| 2016/03/11 | 38 | 39 | 37 | 39 | +1 | +2.6% | 340,000 |
| 2016/03/10 | 38 | 38 | 37 | 38 | +1 | +2.7% | 77,000 |
| 2016/03/09 | 37 | 38 | 37 | 37 | ±0 | ±0% | 47,000 |
| 2016/03/08 | 38 | 39 | 37 | 37 | -1 | -2.6% | 255,000 |
| 2016/03/07 | 39 | 39 | 38 | 38 | -1 | -2.6% | 280,000 |
| 2016/03/04 | 37 | 39 | 37 | 39 | +2 | +5.4% | 265,000 |
| 2016/03/03 | 37 | 38 | 37 | 37 | ±0 | ±0% | 75,000 |
| 2016/03/02 | 37 | 38 | 37 | 37 | ±0 | ±0% | 80,000 |
| 2016/03/01 | 37 | 37 | 36 | 37 | +1 | +2.8% | 41,000 |
| 2016/02/29 | 37 | 38 | 36 | 36 | -1 | -2.7% | 206,000 |
| 2016/02/26 | 37 | 38 | 37 | 37 | ±0 | ±0% | 116,000 |
2051～
2100
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
