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 |
|---|---|---|---|---|---|---|---|
| 2015/10/22 | 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 |
| 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 |
2351～
2400
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 | 5,600円 | +9.8% | +162.1% | 0.00% | 42.43倍 | 4.02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 | 101,600円 | +6.2% | +3.7% | 4.13% | 11.55倍 | 1.32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 | 74,300円 | -17.1% | -35.1% | 0.00% | 32.29倍 | 1.64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 | 34,800円 | +12.7% | -11.1% | 4.60% | 15.93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 | 208,800円 | +13.8% | +4.0% | 2.87% | 12.21倍 | 2.82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
