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 |
|---|---|---|---|---|---|---|---|
| 2015/09/28 | 39 | 39 | 38 | 39 | +1 | +2.6% | 89,000 |
| 2015/09/25 | 37 | 39 | 37 | 38 | +1 | +2.7% | 268,000 |
| 2015/09/24 | 38 | 38 | 37 | 37 | -1 | -2.6% | 199,000 |
| 2015/09/18 | 39 | 39 | 38 | 38 | -1 | -2.6% | 159,000 |
| 2015/09/17 | 39 | 40 | 39 | 39 | ±0 | ±0% | 79,000 |
| 2015/09/16 | 39 | 40 | 38 | 39 | -1 | -2.5% | 244,000 |
| 2015/09/15 | 40 | 40 | 39 | 40 | +1 | +2.6% | 69,000 |
| 2015/09/14 | 39 | 40 | 39 | 39 | ±0 | ±0% | 175,000 |
| 2015/09/11 | 39 | 40 | 39 | 39 | ±0 | ±0% | 197,000 |
| 2015/09/10 | 39 | 40 | 39 | 39 | ±0 | ±0% | 149,000 |
| 2015/09/09 | 39 | 40 | 38 | 39 | +1 | +2.6% | 442,000 |
| 2015/09/08 | 40 | 40 | 38 | 38 | -1 | -2.6% | 276,000 |
| 2015/09/07 | 39 | 40 | 38 | 39 | ±0 | ±0% | 142,000 |
| 2015/09/04 | 41 | 41 | 39 | 39 | -2 | -4.9% | 271,000 |
| 2015/09/03 | 41 | 41 | 40 | 41 | +1 | +2.5% | 527,000 |
| 2015/09/02 | 40 | 41 | 39 | 40 | -1 | -2.4% | 286,000 |
| 2015/09/01 | 41 | 41 | 40 | 41 | -1 | -2.4% | 244,000 |
| 2015/08/31 | 42 | 42 | 41 | 42 | ±0 | ±0% | 79,000 |
| 2015/08/28 | 42 | 42 | 41 | 42 | +2 | +5% | 330,000 |
| 2015/08/27 | 41 | 42 | 40 | 40 | -1 | -2.4% | 372,000 |
| 2015/08/26 | 38 | 41 | 38 | 41 | +4 | +10.8% | 866,000 |
| 2015/08/25 | 35 | 40 | 35 | 37 | -3 | -7.5% | 2,376,000 |
| 2015/08/24 | 41 | 42 | 40 | 40 | -3 | -7% | 1,038,000 |
| 2015/08/21 | 44 | 45 | 42 | 43 | -2 | -4.4% | 1,148,000 |
| 2015/08/20 | 45 | 46 | 44 | 45 | ±0 | ±0% | 1,044,000 |
| 2015/08/19 | 46 | 46 | 45 | 45 | -1 | -2.2% | 697,000 |
| 2015/08/18 | 46 | 46 | 45 | 46 | +1 | +2.2% | 290,000 |
| 2015/08/17 | 46 | 47 | 45 | 45 | -1 | -2.2% | 852,000 |
| 2015/08/14 | 47 | 47 | 46 | 46 | -1 | -2.1% | 436,000 |
| 2015/08/13 | 46 | 47 | 46 | 47 | +1 | +2.2% | 427,000 |
| 2015/08/12 | 47 | 47 | 46 | 46 | -1 | -2.1% | 147,000 |
| 2015/08/11 | 48 | 48 | 46 | 47 | -1 | -2.1% | 495,000 |
| 2015/08/10 | 47 | 48 | 47 | 48 | ±0 | ±0% | 174,000 |
| 2015/08/07 | 47 | 48 | 46 | 48 | +1 | +2.1% | 433,000 |
| 2015/08/06 | 47 | 47 | 46 | 47 | ±0 | ±0% | 227,000 |
| 2015/08/05 | 47 | 47 | 46 | 47 | ±0 | ±0% | 221,000 |
| 2015/08/04 | 47 | 47 | 46 | 47 | +1 | +2.2% | 317,000 |
| 2015/08/03 | 47 | 48 | 46 | 46 | -1 | -2.1% | 533,000 |
| 2015/07/31 | 47 | 48 | 47 | 47 | -1 | -2.1% | 145,000 |
| 2015/07/30 | 47 | 48 | 46 | 48 | +1 | +2.1% | 1,183,000 |
| 2015/07/29 | 48 | 48 | 47 | 47 | -1 | -2.1% | 481,000 |
| 2015/07/28 | 47 | 48 | 46 | 48 | ±0 | ±0% | 1,239,000 |
| 2015/07/27 | 48 | 49 | 47 | 48 | ±0 | ±0% | 502,000 |
| 2015/07/24 | 49 | 49 | 48 | 48 | -1 | -2% | 1,895,000 |
| 2015/07/23 | 48 | 50 | 47 | 49 | +2 | +4.3% | 4,032,000 |
| 2015/07/22 | 47 | 48 | 47 | 47 | -1 | -2.1% | 1,193,000 |
| 2015/07/21 | 48 | 48 | 47 | 48 | ±0 | ±0% | 733,000 |
| 2015/07/17 | 46 | 48 | 45 | 48 | +1 | +2.1% | 1,616,000 |
| 2015/07/16 | 46 | 47 | 45 | 47 | ±0 | ±0% | 797,000 |
| 2015/07/15 | 45 | 47 | 45 | 47 | +2 | +4.4% | 1,223,000 |
2201～
2250
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
