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 |
|---|---|---|---|---|---|---|---|
| 2016/02/08 | 38 | 39 | 38 | 38 | ±0 | ±0% | 136,000 |
| 2016/02/05 | 40 | 40 | 38 | 38 | -1 | -2.6% | 355,000 |
| 2016/02/04 | 39 | 42 | 39 | 39 | -1 | -2.5% | 553,000 |
| 2016/02/03 | 38 | 40 | 38 | 40 | +1 | +2.6% | 339,000 |
| 2016/02/02 | 39 | 40 | 39 | 39 | -1 | -2.5% | 100,000 |
| 2016/02/01 | 39 | 40 | 39 | 40 | +1 | +2.6% | 118,000 |
| 2016/01/29 | 38 | 39 | 37 | 39 | ±0 | ±0% | 316,000 |
| 2016/01/28 | 38 | 39 | 37 | 39 | +1 | +2.6% | 59,000 |
| 2016/01/27 | 35 | 38 | 35 | 38 | +3 | +8.6% | 334,000 |
| 2016/01/26 | 35 | 36 | 35 | 35 | ±0 | ±0% | 117,000 |
| 2016/01/25 | 36 | 36 | 35 | 35 | ±0 | ±0% | 223,000 |
| 2016/01/22 | 34 | 36 | 34 | 35 | +1 | +2.9% | 451,000 |
| 2016/01/21 | 36 | 37 | 34 | 34 | -2 | -5.6% | 548,000 |
| 2016/01/20 | 38 | 38 | 36 | 36 | -2 | -5.3% | 487,000 |
| 2016/01/19 | 37 | 38 | 37 | 38 | +1 | +2.7% | 284,000 |
| 2016/01/18 | 38 | 38 | 37 | 37 | -1 | -2.6% | 130,000 |
| 2016/01/15 | 38 | 38 | 38 | 38 | ±0 | ±0% | 152,000 |
| 2016/01/14 | 38 | 39 | 37 | 38 | ±0 | ±0% | 342,000 |
| 2016/01/13 | 38 | 39 | 38 | 38 | ±0 | ±0% | 113,000 |
| 2016/01/12 | 39 | 39 | 38 | 38 | -1 | -2.6% | 334,000 |
| 2016/01/08 | 38 | 39 | 38 | 39 | +1 | +2.6% | 159,000 |
| 2016/01/07 | 39 | 39 | 38 | 38 | -1 | -2.6% | 154,000 |
| 2016/01/06 | 38 | 40 | 38 | 39 | +1 | +2.6% | 430,000 |
| 2016/01/05 | 38 | 39 | 38 | 38 | ±0 | ±0% | 164,000 |
| 2016/01/04 | 39 | 39 | 38 | 38 | -1 | -2.6% | 330,000 |
| 2015/12/30 | 40 | 41 | 39 | 39 | -1 | -2.5% | 297,000 |
| 2015/12/29 | 40 | 40 | 39 | 40 | ±0 | ±0% | 127,000 |
| 2015/12/28 | 38 | 40 | 38 | 40 | +2 | +5.3% | 308,000 |
| 2015/12/25 | 39 | 39 | 38 | 38 | -1 | -2.6% | 767,000 |
| 2015/12/24 | 39 | 40 | 39 | 39 | ±0 | ±0% | 395,000 |
| 2015/12/22 | 39 | 40 | 39 | 39 | -1 | -2.5% | 208,000 |
| 2015/12/21 | 40 | 40 | 39 | 40 | ±0 | ±0% | 232,000 |
| 2015/12/18 | 40 | 40 | 39 | 40 | ±0 | ±0% | 322,000 |
| 2015/12/17 | 40 | 41 | 40 | 40 | -1 | -2.4% | 371,000 |
| 2015/12/16 | 40 | 41 | 40 | 41 | +1 | +2.5% | 151,000 |
| 2015/12/15 | 41 | 41 | 40 | 40 | -1 | -2.4% | 673,000 |
| 2015/12/14 | 42 | 42 | 40 | 41 | -1 | -2.4% | 391,000 |
| 2015/12/11 | 41 | 42 | 41 | 42 | ±0 | ±0% | 241,000 |
| 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 |
2151～
2200
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
