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 |
|---|---|---|---|---|---|---|---|
| 2016/03/22 | 41 | 42 | 40 | 41 | ±0 | ±0% | 279,000 |
| 2016/03/18 | 41 | 41 | 39 | 41 | ±0 | ±0% | 423,000 |
| 2016/03/17 | 39 | 43 | 39 | 41 | +3 | +7.9% | 1,613,000 |
| 2016/03/16 | 39 | 39 | 38 | 38 | -1 | -2.6% | 61,000 |
| 2016/03/15 | 39 | 39 | 38 | 39 | ±0 | ±0% | 53,000 |
| 2016/03/14 | 39 | 39 | 38 | 39 | ±0 | ±0% | 70,000 |
| 2016/03/11 | 38 | 39 | 37 | 39 | +1 | +2.6% | 340,000 |
| 2016/03/10 | 38 | 38 | 37 | 38 | +1 | +2.7% | 77,000 |
| 2016/03/09 | 37 | 38 | 37 | 37 | ±0 | ±0% | 47,000 |
| 2016/03/08 | 38 | 39 | 37 | 37 | -1 | -2.6% | 255,000 |
| 2016/03/07 | 39 | 39 | 38 | 38 | -1 | -2.6% | 280,000 |
| 2016/03/04 | 37 | 39 | 37 | 39 | +2 | +5.4% | 265,000 |
| 2016/03/03 | 37 | 38 | 37 | 37 | ±0 | ±0% | 75,000 |
| 2016/03/02 | 37 | 38 | 37 | 37 | ±0 | ±0% | 80,000 |
| 2016/03/01 | 37 | 37 | 36 | 37 | +1 | +2.8% | 41,000 |
| 2016/02/29 | 37 | 38 | 36 | 36 | -1 | -2.7% | 206,000 |
| 2016/02/26 | 37 | 38 | 37 | 37 | ±0 | ±0% | 116,000 |
| 2016/02/25 | 37 | 38 | 37 | 37 | ±0 | ±0% | 52,000 |
| 2016/02/24 | 37 | 38 | 37 | 37 | ±0 | ±0% | 98,000 |
| 2016/02/23 | 38 | 39 | 37 | 37 | -1 | -2.6% | 125,000 |
| 2016/02/22 | 38 | 38 | 37 | 38 | +1 | +2.7% | 96,000 |
| 2016/02/19 | 37 | 38 | 37 | 37 | ±0 | ±0% | 120,000 |
| 2016/02/18 | 38 | 38 | 37 | 37 | ±0 | ±0% | 125,000 |
| 2016/02/17 | 38 | 39 | 37 | 37 | -1 | -2.6% | 183,000 |
| 2016/02/16 | 37 | 39 | 37 | 38 | +2 | +5.6% | 212,000 |
| 2016/02/15 | 37 | 37 | 35 | 36 | +1 | +2.9% | 335,000 |
| 2016/02/12 | 37 | 37 | 35 | 35 | -2 | -5.4% | 418,000 |
| 2016/02/10 | 37 | 38 | 37 | 37 | ±0 | ±0% | 280,000 |
| 2016/02/09 | 38 | 39 | 37 | 37 | -1 | -2.6% | 248,000 |
| 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 |
2251～
2300
件表示中 / 3715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 | 5,700円 | +9.8% | +162.1% | 0.00% | 43.18倍 | 4.10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 |
| オオバ | 101,300円 | +6.2% | +3.7% | 4.15% | 11.51倍 | 1.31倍 |
|
調査測量、計画設計、区画整理、地理情報システム等が柱の建設コンサル。民需比率高い。好財務 |
| メドピア | 73,400円 | -17.1% | -35.1% | 0.00% | 31.90倍 | 1.62倍 |
|
医師向け情報サイト運営、製薬会社の広告料が収益源。病院・薬局向け業務支援システムも展開 |
| タカミヤ | 34,500円 | +12.7% | -11.1% | 4.64% | 15.79倍 | 0.72倍 |
|
仮設機材の販売・レンタル大手。新型足場に注力。アグリ事業を育成。韓国、ベトナムで生産 |
| ＥＲＩ ＨＤ | 207,000円 | +13.8% | +4.0% | 2.90% | 12.10倍 | 2.80倍 |
|
建築基準法上の建造物検査。民間で唯一全国展開し首位。省エネ適合性判定強化、土木にも進出 |
市場注目の銘柄
チャート関連のコラム
