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 |
|---|---|---|---|---|---|---|---|
| 2015/09/07 | 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 |
| 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 |
2251～
2300
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
