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 |
|---|---|---|---|---|---|---|---|
| 2015/11/19 | 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 |
| 2015/10/22 | 40 | 41 | 40 | 40 | -1 | -2.4% | 67,000 |
| 2015/10/21 | 40 | 41 | 40 | 41 | ±0 | ±0% | 154,000 |
| 2015/10/20 | 40 | 41 | 39 | 41 | +1 | +2.5% | 139,000 |
| 2015/10/19 | 40 | 41 | 39 | 40 | ±0 | ±0% | 151,000 |
| 2015/10/16 | 40 | 41 | 40 | 40 | ±0 | ±0% | 141,000 |
| 2015/10/15 | 40 | 41 | 39 | 40 | ±0 | ±0% | 230,000 |
| 2015/10/14 | 40 | 41 | 40 | 40 | ±0 | ±0% | 97,000 |
| 2015/10/13 | 41 | 41 | 40 | 40 | -1 | -2.4% | 172,000 |
| 2015/10/09 | 40 | 41 | 40 | 41 | +1 | +2.5% | 137,000 |
| 2015/10/08 | 40 | 40 | 39 | 40 | ±0 | ±0% | 85,000 |
| 2015/10/07 | 41 | 41 | 39 | 40 | -1 | -2.4% | 264,000 |
| 2015/10/06 | 40 | 41 | 40 | 41 | +2 | +5.1% | 415,000 |
| 2015/10/05 | 39 | 40 | 39 | 39 | ±0 | ±0% | 148,000 |
| 2015/10/02 | 39 | 40 | 38 | 39 | ±0 | ±0% | 165,000 |
| 2015/10/01 | 38 | 39 | 38 | 39 | ±0 | ±0% | 120,000 |
| 2015/09/30 | 38 | 39 | 37 | 39 | +2 | +5.4% | 124,000 |
| 2015/09/29 | 39 | 39 | 37 | 37 | -2 | -5.1% | 185,000 |
| 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 |
2301～
2350
件表示中 / 3684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 | 7,000円 | +9.8% | +162.1% | 0.00% | 50.72倍 | 4.79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 |
| 日本スキー | 41,400円 | +19.5% | +20.7% | 0.85% | 14.79倍 | 2.59倍 |
|
日本駐車場開発の子会社。白馬八方尾根など国内有名スキー場を運営。夏場の収入増に取り組む |
| ＣＯＯＫ | 18,500円 | -8.1% | -45.9% | 0.00% | 33.94倍 | 1.12倍 |
|
料理レシピサイト最大手。個人向け有料会員が柱。生鮮食品ＥＣ「クックパッドマート」再建中 |
| セラク | 141,000円 | +10.3% | +10.1% | 0.94% | 11.04倍 | 2.26倍 |
|
ＩＴインフラ構築・保守が柱。サイト、システムのカスタム開発も。エンジニアの社内育成に注力 |
| セントケアＨＤ | 78,000円 | +4.2% | -20.8% | 3.85% | 12.81倍 | 1.19倍 |
|
訪問介護、入浴、通所介護主体。訪問看護、看護小規模多機能型施設など医療系サービス育成中 |
市場注目の銘柄
チャート関連のコラム
