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 |
|---|---|---|---|---|---|---|---|
| 2015/12/10 | 42 | 43 | 41 | 42 | -1 | -2.3% | 399,000 |
| 2015/12/09 | 42 | 43 | 42 | 43 | +1 | +2.4% | 148,000 |
| 2015/12/08 | 44 | 44 | 42 | 42 | -2 | -4.5% | 278,000 |
| 2015/12/07 | 43 | 44 | 43 | 44 | +1 | +2.3% | 261,000 |
| 2015/12/04 | 43 | 45 | 43 | 43 | -1 | -2.3% | 437,000 |
| 2015/12/03 | 44 | 45 | 43 | 44 | ±0 | ±0% | 434,000 |
| 2015/12/02 | 44 | 45 | 44 | 44 | -1 | -2.2% | 84,000 |
| 2015/12/01 | 44 | 45 | 43 | 45 | +1 | +2.3% | 391,000 |
| 2015/11/30 | 43 | 44 | 43 | 44 | +1 | +2.3% | 167,000 |
| 2015/11/27 | 44 | 44 | 43 | 43 | -1 | -2.3% | 234,000 |
| 2015/11/26 | 43 | 44 | 43 | 44 | +1 | +2.3% | 394,000 |
| 2015/11/25 | 42 | 44 | 41 | 43 | +1 | +2.4% | 410,000 |
| 2015/11/24 | 44 | 45 | 41 | 42 | -2 | -4.5% | 878,000 |
| 2015/11/20 | 41 | 45 | 40 | 44 | +3 | +7.3% | 1,830,000 |
| 2015/11/19 | 41 | 41 | 40 | 41 | +1 | +2.5% | 120,000 |
| 2015/11/18 | 40 | 41 | 40 | 40 | ±0 | ±0% | 87,000 |
| 2015/11/17 | 40 | 41 | 40 | 40 | ±0 | ±0% | 132,000 |
| 2015/11/16 | 40 | 41 | 40 | 40 | -1 | -2.4% | 207,000 |
| 2015/11/13 | 41 | 42 | 40 | 41 | -1 | -2.4% | 171,000 |
| 2015/11/12 | 41 | 42 | 41 | 42 | +1 | +2.4% | 126,000 |
| 2015/11/11 | 41 | 42 | 40 | 41 | ±0 | ±0% | 305,000 |
| 2015/11/10 | 41 | 41 | 40 | 41 | ±0 | ±0% | 220,000 |
| 2015/11/09 | 41 | 41 | 40 | 41 | +1 | +2.5% | 134,000 |
| 2015/11/06 | 41 | 41 | 40 | 40 | -1 | -2.4% | 119,000 |
| 2015/11/05 | 42 | 42 | 40 | 41 | -1 | -2.4% | 295,000 |
| 2015/11/04 | 42 | 42 | 41 | 42 | ±0 | ±0% | 143,000 |
| 2015/11/02 | 42 | 42 | 41 | 42 | ±0 | ±0% | 118,000 |
| 2015/10/30 | 41 | 43 | 41 | 42 | +1 | +2.4% | 1,004,000 |
| 2015/10/29 | 41 | 42 | 41 | 41 | ±0 | ±0% | 113,000 |
| 2015/10/28 | 41 | 42 | 40 | 41 | +1 | +2.5% | 235,000 |
| 2015/10/27 | 41 | 41 | 40 | 40 | ±0 | ±0% | 217,000 |
| 2015/10/26 | 40 | 41 | 40 | 40 | ±0 | ±0% | 315,000 |
| 2015/10/23 | 40 | 41 | 40 | 40 | ±0 | ±0% | 110,000 |
| 2015/10/22 | 40 | 41 | 40 | 40 | -1 | -2.4% | 67,000 |
| 2015/10/21 | 40 | 41 | 40 | 41 | ±0 | ±0% | 154,000 |
| 2015/10/20 | 40 | 41 | 39 | 41 | +1 | +2.5% | 139,000 |
| 2015/10/19 | 40 | 41 | 39 | 40 | ±0 | ±0% | 151,000 |
| 2015/10/16 | 40 | 41 | 40 | 40 | ±0 | ±0% | 141,000 |
| 2015/10/15 | 40 | 41 | 39 | 40 | ±0 | ±0% | 230,000 |
| 2015/10/14 | 40 | 41 | 40 | 40 | ±0 | ±0% | 97,000 |
| 2015/10/13 | 41 | 41 | 40 | 40 | -1 | -2.4% | 172,000 |
| 2015/10/09 | 40 | 41 | 40 | 41 | +1 | +2.5% | 137,000 |
| 2015/10/08 | 40 | 40 | 39 | 40 | ±0 | ±0% | 85,000 |
| 2015/10/07 | 41 | 41 | 39 | 40 | -1 | -2.4% | 264,000 |
| 2015/10/06 | 40 | 41 | 40 | 41 | +2 | +5.1% | 415,000 |
| 2015/10/05 | 39 | 40 | 39 | 39 | ±0 | ±0% | 148,000 |
| 2015/10/02 | 39 | 40 | 38 | 39 | ±0 | ±0% | 165,000 |
| 2015/10/01 | 38 | 39 | 38 | 39 | ±0 | ±0% | 120,000 |
| 2015/09/30 | 38 | 39 | 37 | 39 | +2 | +5.4% | 124,000 |
| 2015/09/29 | 39 | 39 | 37 | 37 | -2 | -5.1% | 185,000 |
2151～
2200
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
