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 |
|---|---|---|---|---|---|---|---|
| 2024/08/08 | 44 | 45 | 43 | 43 | -1 | -2.3% | 1,414,100 |
| 2024/08/07 | 40 | 46 | 40 | 44 | +3 | +7.3% | 2,497,500 |
| 2024/08/06 | 37 | 42 | 37 | 41 | +7 | +20.6% | 3,445,800 |
| 2024/08/05 | 41 | 41 | 32 | 34 | -10 | -22.7% | 5,994,300 |
| 2024/08/02 | 46 | 46 | 44 | 44 | -2 | -4.3% | 2,035,000 |
| 2024/08/01 | 47 | 48 | 46 | 46 | -1 | -2.1% | 826,200 |
| 2024/07/31 | 46 | 48 | 46 | 47 | +1 | +2.2% | 1,073,000 |
| 2024/07/30 | 48 | 49 | 46 | 46 | -1 | -2.1% | 2,007,900 |
| 2024/07/29 | 46 | 49 | 46 | 47 | +1 | +2.2% | 1,311,600 |
| 2024/07/26 | 47 | 47 | 45 | 46 | -1 | -2.1% | 828,900 |
| 2024/07/25 | 49 | 49 | 46 | 47 | -1 | -2.1% | 1,645,000 |
| 2024/07/24 | 49 | 50 | 48 | 48 | -1 | -2% | 728,000 |
| 2024/07/23 | 49 | 50 | 49 | 49 | -1 | -2% | 368,200 |
| 2024/07/22 | 49 | 50 | 48 | 50 | +1 | +2% | 1,238,400 |
| 2024/07/19 | 51 | 51 | 49 | 49 | -2 | -3.9% | 1,048,600 |
| 2024/07/18 | 52 | 52 | 50 | 51 | -1 | -1.9% | 1,656,000 |
| 2024/07/17 | 52 | 53 | 52 | 52 | +1 | +2% | 839,500 |
| 2024/07/16 | 51 | 52 | 50 | 51 | +1 | +2% | 1,346,600 |
| 2024/07/12 | 50 | 51 | 49 | 50 | ±0 | ±0% | 535,300 |
| 2024/07/11 | 50 | 51 | 49 | 50 | -1 | -2% | 1,363,500 |
| 2024/07/10 | 50 | 51 | 48 | 51 | ±0 | ±0% | 2,549,000 |
| 2024/07/09 | 53 | 55 | 50 | 51 | -2 | -3.8% | 2,968,500 |
| 2024/07/08 | 50 | 54 | 50 | 53 | +4 | +8.2% | 2,591,200 |
| 2024/07/05 | 48 | 51 | 47 | 49 | +2 | +4.3% | 3,332,300 |
| 2024/07/04 | 46 | 50 | 46 | 47 | +1 | +2.2% | 3,324,800 |
| 2024/07/03 | 47 | 48 | 45 | 46 | ±0 | ±0% | 2,109,300 |
| 2024/07/02 | 49 | 49 | 46 | 46 | -3 | -6.1% | 2,204,400 |
| 2024/07/01 | 49 | 51 | 48 | 49 | ±0 | ±0% | 2,417,300 |
| 2024/06/28 | 46 | 49 | 46 | 49 | +3 | +6.5% | 2,056,900 |
| 2024/06/27 | 44 | 47 | 44 | 46 | +2 | +4.5% | 1,256,600 |
| 2024/06/26 | 44 | 46 | 44 | 44 | ±0 | ±0% | 778,200 |
| 2024/06/25 | 45 | 46 | 43 | 44 | ±0 | ±0% | 2,178,600 |
| 2024/06/24 | 43 | 47 | 43 | 44 | +1 | +2.3% | 3,084,400 |
| 2024/06/21 | 42 | 45 | 41 | 43 | +2 | +4.9% | 1,920,900 |
| 2024/06/20 | 43 | 43 | 41 | 41 | -2 | -4.7% | 1,180,000 |
| 2024/06/19 | 43 | 44 | 42 | 43 | ±0 | ±0% | 979,600 |
| 2024/06/18 | 43 | 44 | 42 | 43 | ±0 | ±0% | 1,434,400 |
| 2024/06/17 | 45 | 45 | 43 | 43 | -2 | -4.4% | 1,941,000 |
| 2024/06/14 | 44 | 46 | 44 | 45 | ±0 | ±0% | 1,782,500 |
| 2024/06/13 | 45 | 46 | 44 | 45 | ±0 | ±0% | 803,500 |
| 2024/06/12 | 44 | 46 | 44 | 45 | ±0 | ±0% | 401,600 |
| 2024/06/11 | 47 | 47 | 44 | 45 | -2 | -4.3% | 1,826,800 |
| 2024/06/10 | 44 | 48 | 44 | 47 | +2 | +4.4% | 2,012,700 |
| 2024/06/07 | 43 | 46 | 43 | 45 | +2 | +4.7% | 1,180,600 |
| 2024/06/06 | 45 | 46 | 43 | 43 | -2 | -4.4% | 1,456,500 |
| 2024/06/05 | 47 | 47 | 45 | 45 | -2 | -4.3% | 1,025,000 |
| 2024/06/04 | 47 | 47 | 46 | 47 | -1 | -2.1% | 605,500 |
| 2024/06/03 | 47 | 50 | 46 | 48 | ±0 | ±0% | 2,684,800 |
| 2024/05/31 | 46 | 49 | 45 | 48 | +4 | +9.1% | 1,922,700 |
| 2024/05/30 | 44 | 47 | 43 | 44 | ±0 | ±0% | 2,491,700 |
201～
250
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 | 5,900円 | +9.8% | +162.1% | 0.00% | 44.70倍 | 4.24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 | 101,200円 | +6.2% | +3.7% | 4.15% | 11.50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 | 75,900円 | -17.1% | -35.1% | 0.00% | 32.99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 | 35,200円 | +12.7% | -11.1% | 4.55% | 16.11倍 | 0.73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
