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 |
|---|---|---|---|---|---|---|---|
| 2016/01/07 | 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 |
| 2015/11/24 | 44 | 45 | 41 | 42 | -2 | -4.5% | 878,000 |
| 2015/11/20 | 41 | 45 | 40 | 44 | +3 | +7.3% | 1,830,000 |
| 2015/11/19 | 41 | 41 | 40 | 41 | +1 | +2.5% | 120,000 |
| 2015/11/18 | 40 | 41 | 40 | 40 | ±0 | ±0% | 87,000 |
| 2015/11/17 | 40 | 41 | 40 | 40 | ±0 | ±0% | 132,000 |
| 2015/11/16 | 40 | 41 | 40 | 40 | -1 | -2.4% | 207,000 |
| 2015/11/13 | 41 | 42 | 40 | 41 | -1 | -2.4% | 171,000 |
| 2015/11/12 | 41 | 42 | 41 | 42 | +1 | +2.4% | 126,000 |
| 2015/11/11 | 41 | 42 | 40 | 41 | ±0 | ±0% | 305,000 |
| 2015/11/10 | 41 | 41 | 40 | 41 | ±0 | ±0% | 220,000 |
| 2015/11/09 | 41 | 41 | 40 | 41 | +1 | +2.5% | 134,000 |
| 2015/11/06 | 41 | 41 | 40 | 40 | -1 | -2.4% | 119,000 |
| 2015/11/05 | 42 | 42 | 40 | 41 | -1 | -2.4% | 295,000 |
| 2015/11/04 | 42 | 42 | 41 | 42 | ±0 | ±0% | 143,000 |
| 2015/11/02 | 42 | 42 | 41 | 42 | ±0 | ±0% | 118,000 |
| 2015/10/30 | 41 | 43 | 41 | 42 | +1 | +2.4% | 1,004,000 |
| 2015/10/29 | 41 | 42 | 41 | 41 | ±0 | ±0% | 113,000 |
| 2015/10/28 | 41 | 42 | 40 | 41 | +1 | +2.5% | 235,000 |
| 2015/10/27 | 41 | 41 | 40 | 40 | ±0 | ±0% | 217,000 |
| 2015/10/26 | 40 | 41 | 40 | 40 | ±0 | ±0% | 315,000 |
| 2015/10/23 | 40 | 41 | 40 | 40 | ±0 | ±0% | 110,000 |
2301～
2350
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 | 73,300円 | -17.1% | -35.1% | 0.00% | 31.86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 | 209,400円 | +13.8% | +4.0% | 2.87% | 12.25倍 | 2.83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
