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 |
|---|---|---|---|---|---|---|---|
| 2015/07/14 | 45 | 46 | 44 | 45 | +1 | +2.3% | 798,000 |
| 2015/07/13 | 44 | 45 | 44 | 44 | -1 | -2.2% | 769,000 |
| 2015/07/10 | 44 | 45 | 44 | 45 | ±0 | ±0% | 380,000 |
| 2015/07/09 | 45 | 46 | 44 | 45 | ±0 | ±0% | 1,310,000 |
| 2015/07/08 | 47 | 48 | 45 | 45 | -3 | -6.3% | 1,566,000 |
| 2015/07/07 | 47 | 48 | 47 | 48 | +1 | +2.1% | 264,000 |
| 2015/07/06 | 48 | 48 | 47 | 47 | -1 | -2.1% | 369,000 |
| 2015/07/03 | 47 | 48 | 46 | 48 | +1 | +2.1% | 389,000 |
| 2015/07/02 | 47 | 48 | 46 | 47 | ±0 | ±0% | 737,000 |
| 2015/07/01 | 47 | 48 | 46 | 47 | +1 | +2.2% | 1,107,000 |
| 2015/06/30 | 46 | 47 | 45 | 46 | +1 | +2.2% | 1,260,000 |
| 2015/06/29 | 47 | 48 | 45 | 45 | -4 | -8.2% | 2,658,000 |
| 2015/06/26 | 46 | 58 | 46 | 49 | +4 | +8.9% | 27,585,000 |
| 2015/06/25 | 46 | 46 | 45 | 45 | ±0 | ±0% | 441,000 |
| 2015/06/24 | 47 | 47 | 45 | 45 | -2 | -4.3% | 1,073,000 |
| 2015/06/23 | 45 | 47 | 45 | 47 | +2 | +4.4% | 689,000 |
| 2015/06/22 | 45 | 46 | 45 | 45 | -1 | -2.2% | 152,000 |
| 2015/06/19 | 45 | 46 | 45 | 46 | ±0 | ±0% | 316,000 |
| 2015/06/18 | 47 | 47 | 46 | 46 | -1 | -2.1% | 307,000 |
| 2015/06/17 | 47 | 47 | 46 | 47 | +1 | +2.2% | 150,000 |
| 2015/06/16 | 46 | 47 | 45 | 46 | ±0 | ±0% | 1,055,000 |
| 2015/06/15 | 46 | 46 | 45 | 46 | +1 | +2.2% | 101,000 |
| 2015/06/12 | 46 | 46 | 45 | 45 | ±0 | ±0% | 302,000 |
| 2015/06/11 | 45 | 46 | 45 | 45 | ±0 | ±0% | 246,000 |
| 2015/06/10 | 46 | 46 | 45 | 45 | -1 | -2.2% | 254,000 |
| 2015/06/09 | 46 | 47 | 45 | 46 | ±0 | ±0% | 303,000 |
| 2015/06/08 | 47 | 47 | 46 | 46 | ±0 | ±0% | 197,000 |
| 2015/06/05 | 46 | 47 | 46 | 46 | ±0 | ±0% | 207,000 |
| 2015/06/04 | 46 | 47 | 46 | 46 | ±0 | ±0% | 83,000 |
| 2015/06/03 | 46 | 47 | 46 | 46 | ±0 | ±0% | 268,000 |
| 2015/06/02 | 46 | 47 | 46 | 46 | ±0 | ±0% | 92,000 |
| 2015/06/01 | 46 | 47 | 46 | 46 | ±0 | ±0% | 122,000 |
| 2015/05/29 | 46 | 47 | 46 | 46 | ±0 | ±0% | 85,000 |
| 2015/05/28 | 47 | 47 | 46 | 46 | ±0 | ±0% | 209,000 |
| 2015/05/27 | 47 | 47 | 46 | 46 | -1 | -2.1% | 49,000 |
| 2015/05/26 | 47 | 47 | 46 | 47 | ±0 | ±0% | 111,000 |
| 2015/05/25 | 48 | 48 | 46 | 47 | -1 | -2.1% | 441,000 |
| 2015/05/22 | 48 | 48 | 47 | 48 | ±0 | ±0% | 478,000 |
| 2015/05/21 | 47 | 48 | 46 | 48 | +1 | +2.1% | 433,000 |
| 2015/05/20 | 47 | 47 | 46 | 47 | ±0 | ±0% | 152,000 |
| 2015/05/19 | 46 | 47 | 46 | 47 | ±0 | ±0% | 344,000 |
| 2015/05/18 | 46 | 47 | 45 | 47 | +1 | +2.2% | 312,000 |
| 2015/05/15 | 47 | 47 | 45 | 46 | -1 | -2.1% | 612,000 |
| 2015/05/14 | 47 | 47 | 46 | 47 | ±0 | ±0% | 237,000 |
| 2015/05/13 | 47 | 47 | 46 | 47 | ±0 | ±0% | 137,000 |
| 2015/05/12 | 46 | 47 | 45 | 47 | +1 | +2.2% | 285,000 |
| 2015/05/11 | 47 | 47 | 45 | 46 | -1 | -2.1% | 473,000 |
| 2015/05/08 | 46 | 47 | 45 | 47 | +1 | +2.2% | 436,000 |
| 2015/05/07 | 46 | 46 | 45 | 46 | ±0 | ±0% | 119,000 |
| 2015/05/01 | 46 | 47 | 45 | 46 | ±0 | ±0% | 797,000 |
2251～
2300
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
