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 |
|---|---|---|---|---|---|---|---|
| 2015/08/07 | 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 |
| 2015/06/26 | 46 | 58 | 46 | 49 | +4 | +8.9% | 27,585,000 |
| 2015/06/25 | 46 | 46 | 45 | 45 | ±0 | ±0% | 441,000 |
| 2015/06/24 | 47 | 47 | 45 | 45 | -2 | -4.3% | 1,073,000 |
| 2015/06/23 | 45 | 47 | 45 | 47 | +2 | +4.4% | 689,000 |
| 2015/06/22 | 45 | 46 | 45 | 45 | -1 | -2.2% | 152,000 |
| 2015/06/19 | 45 | 46 | 45 | 46 | ±0 | ±0% | 316,000 |
| 2015/06/18 | 47 | 47 | 46 | 46 | -1 | -2.1% | 307,000 |
| 2015/06/17 | 47 | 47 | 46 | 47 | +1 | +2.2% | 150,000 |
| 2015/06/16 | 46 | 47 | 45 | 46 | ±0 | ±0% | 1,055,000 |
| 2015/06/15 | 46 | 46 | 45 | 46 | +1 | +2.2% | 101,000 |
| 2015/06/12 | 46 | 46 | 45 | 45 | ±0 | ±0% | 302,000 |
| 2015/06/11 | 45 | 46 | 45 | 45 | ±0 | ±0% | 246,000 |
| 2015/06/10 | 46 | 46 | 45 | 45 | -1 | -2.2% | 254,000 |
| 2015/06/09 | 46 | 47 | 45 | 46 | ±0 | ±0% | 303,000 |
| 2015/06/08 | 47 | 47 | 46 | 46 | ±0 | ±0% | 197,000 |
| 2015/06/05 | 46 | 47 | 46 | 46 | ±0 | ±0% | 207,000 |
| 2015/06/04 | 46 | 47 | 46 | 46 | ±0 | ±0% | 83,000 |
| 2015/06/03 | 46 | 47 | 46 | 46 | ±0 | ±0% | 268,000 |
| 2015/06/02 | 46 | 47 | 46 | 46 | ±0 | ±0% | 92,000 |
| 2015/06/01 | 46 | 47 | 46 | 46 | ±0 | ±0% | 122,000 |
| 2015/05/29 | 46 | 47 | 46 | 46 | ±0 | ±0% | 85,000 |
2401～
2450
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 | 101,700円 | +6.2% | +3.7% | 4.13% | 11.56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 | 75,700円 | -17.1% | -35.1% | 0.00% | 32.90倍 | 1.68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 | 34,900円 | +12.7% | -11.1% | 4.58% | 15.97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
