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 |
|---|---|---|---|---|---|---|---|
| 2024/11/14 | 56 | 56 | 54 | 55 | -1 | -1.8% | 1,546,600 |
| 2024/11/13 | 54 | 56 | 53 | 56 | +2 | +3.7% | 1,552,500 |
| 2024/11/12 | 55 | 57 | 53 | 54 | -2 | -3.6% | 2,424,000 |
| 2024/11/11 | 57 | 59 | 55 | 56 | +1 | +1.8% | 2,903,700 |
| 2024/11/08 | 55 | 56 | 53 | 55 | ±0 | ±0% | 2,798,800 |
| 2024/11/07 | 57 | 57 | 54 | 55 | ±0 | ±0% | 2,503,300 |
| 2024/11/06 | 56 | 57 | 54 | 55 | -1 | -1.8% | 1,643,400 |
| 2024/11/05 | 58 | 58 | 54 | 56 | +1 | +1.8% | 2,605,700 |
| 2024/11/01 | 54 | 58 | 54 | 55 | +1 | +1.9% | 3,188,400 |
| 2024/10/31 | 53 | 55 | 52 | 54 | +1 | +1.9% | 1,737,400 |
| 2024/10/30 | 50 | 55 | 49 | 53 | +3 | +6% | 5,739,500 |
| 2024/10/29 | 48 | 51 | 48 | 50 | +2 | +4.2% | 2,739,900 |
| 2024/10/28 | 46 | 48 | 45 | 48 | +3 | +6.7% | 1,663,100 |
| 2024/10/25 | 44 | 46 | 44 | 45 | ±0 | ±0% | 1,013,100 |
| 2024/10/24 | 45 | 46 | 44 | 45 | -1 | -2.2% | 1,770,100 |
| 2024/10/23 | 47 | 48 | 45 | 46 | -1 | -2.1% | 1,768,600 |
| 2024/10/22 | 48 | 48 | 46 | 47 | ±0 | ±0% | 1,426,300 |
| 2024/10/21 | 47 | 48 | 47 | 47 | +1 | +2.2% | 596,700 |
| 2024/10/18 | 46 | 47 | 45 | 46 | -1 | -2.1% | 995,100 |
| 2024/10/17 | 46 | 47 | 45 | 47 | +1 | +2.2% | 1,227,800 |
| 2024/10/16 | 46 | 47 | 45 | 46 | ±0 | ±0% | 857,600 |
| 2024/10/15 | 47 | 48 | 45 | 46 | ±0 | ±0% | 2,261,600 |
| 2024/10/11 | 47 | 49 | 46 | 46 | -1 | -2.1% | 1,253,200 |
| 2024/10/10 | 48 | 49 | 46 | 47 | -1 | -2.1% | 1,383,500 |
| 2024/10/09 | 46 | 49 | 46 | 48 | +3 | +6.7% | 1,903,700 |
| 2024/10/08 | 47 | 51 | 45 | 45 | -2 | -4.3% | 4,539,700 |
| 2024/10/07 | 46 | 48 | 46 | 47 | +3 | +6.8% | 2,139,700 |
| 2024/10/04 | 45 | 46 | 44 | 44 | -1 | -2.2% | 739,100 |
| 2024/10/03 | 45 | 46 | 44 | 45 | +1 | +2.3% | 933,500 |
| 2024/10/02 | 45 | 46 | 44 | 44 | -2 | -4.3% | 1,036,000 |
| 2024/10/01 | 43 | 46 | 42 | 46 | +3 | +7% | 2,259,600 |
| 2024/09/30 | 42 | 44 | 42 | 43 | -1 | -2.3% | 858,500 |
| 2024/09/27 | 45 | 46 | 43 | 44 | ±0 | ±0% | 847,100 |
| 2024/09/26 | 44 | 45 | 43 | 44 | +1 | +2.3% | 656,300 |
| 2024/09/25 | 44 | 45 | 42 | 43 | ±0 | ±0% | 1,033,000 |
| 2024/09/24 | 45 | 46 | 43 | 43 | -1 | -2.3% | 1,438,900 |
| 2024/09/20 | 43 | 47 | 42 | 44 | +2 | +4.8% | 2,323,000 |
| 2024/09/19 | 42 | 44 | 42 | 42 | ±0 | ±0% | 571,300 |
| 2024/09/18 | 44 | 45 | 41 | 42 | -1 | -2.3% | 1,388,700 |
| 2024/09/17 | 44 | 47 | 43 | 43 | +1 | +2.4% | 2,841,500 |
| 2024/09/13 | 41 | 43 | 40 | 42 | +2 | +5% | 2,076,400 |
| 2024/09/12 | 40 | 41 | 39 | 40 | +2 | +5.3% | 1,006,900 |
| 2024/09/11 | 41 | 41 | 38 | 38 | -1 | -2.6% | 959,500 |
| 2024/09/10 | 39 | 41 | 39 | 39 | ±0 | ±0% | 1,129,400 |
| 2024/09/09 | 38 | 40 | 37 | 39 | -1 | -2.5% | 1,426,900 |
| 2024/09/06 | 39 | 41 | 38 | 40 | ±0 | ±0% | 1,004,100 |
| 2024/09/05 | 40 | 41 | 39 | 40 | ±0 | ±0% | 940,200 |
| 2024/09/04 | 40 | 42 | 38 | 40 | ±0 | ±0% | 2,226,200 |
| 2024/09/03 | 40 | 41 | 39 | 40 | ±0 | ±0% | 1,524,000 |
| 2024/09/02 | 41 | 42 | 40 | 40 | -1 | -2.4% | 1,481,700 |
201～
250
件表示中 / 3780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 | 6,400円 | +9.8% | +162.1% | 0.00% | 48.85倍 | 3.81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 |
| ウェルネスＣ | 298,300円 | +5.2% | +10.1% | 1.43% | 21.71倍 | 5.38倍 |
|
- |
| 要興業 | 116,200円 | +3.6% | +0.9% | 2.41% | 11.98倍 | 0.94倍 |
|
一般・産業廃棄物の収集運搬・処理・リサイクルの最大手。事業廃棄物は東京２３区でトップシェア |
| Ｇｕｎｏｓｙ | 74,200円 | +29.4% | +136.9% | 2.47% | 41.20倍 | 1.59倍 |
|
各種情報配信のキュレーションアプリ「グノシー」展開。子会社のゲームエイトに収益軸が移行 |
| アシロ | 239,300円 | +31.9% | +295.3% | 1.42% | 21.02倍 | 6.45倍 |
|
分野別に特化した法律事務所の紹介・相談サイトを複数運営、派生メディアやＨＲ事業へ展開 |
市場注目の銘柄
チャート関連のコラム
