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 |
|---|---|---|---|---|---|---|---|
| 2015/05/28 | 47 | 47 | 46 | 46 | ±0 | ±0% | 209,000 |
| 2015/05/27 | 47 | 47 | 46 | 46 | -1 | -2.1% | 49,000 |
| 2015/05/26 | 47 | 47 | 46 | 47 | ±0 | ±0% | 111,000 |
| 2015/05/25 | 48 | 48 | 46 | 47 | -1 | -2.1% | 441,000 |
| 2015/05/22 | 48 | 48 | 47 | 48 | ±0 | ±0% | 478,000 |
| 2015/05/21 | 47 | 48 | 46 | 48 | +1 | +2.1% | 433,000 |
| 2015/05/20 | 47 | 47 | 46 | 47 | ±0 | ±0% | 152,000 |
| 2015/05/19 | 46 | 47 | 46 | 47 | ±0 | ±0% | 344,000 |
| 2015/05/18 | 46 | 47 | 45 | 47 | +1 | +2.2% | 312,000 |
| 2015/05/15 | 47 | 47 | 45 | 46 | -1 | -2.1% | 612,000 |
| 2015/05/14 | 47 | 47 | 46 | 47 | ±0 | ±0% | 237,000 |
| 2015/05/13 | 47 | 47 | 46 | 47 | ±0 | ±0% | 137,000 |
| 2015/05/12 | 46 | 47 | 45 | 47 | +1 | +2.2% | 285,000 |
| 2015/05/11 | 47 | 47 | 45 | 46 | -1 | -2.1% | 473,000 |
| 2015/05/08 | 46 | 47 | 45 | 47 | +1 | +2.2% | 436,000 |
| 2015/05/07 | 46 | 46 | 45 | 46 | ±0 | ±0% | 119,000 |
| 2015/05/01 | 46 | 47 | 45 | 46 | ±0 | ±0% | 797,000 |
| 2015/04/30 | 46 | 49 | 45 | 46 | ±0 | ±0% | 2,236,000 |
| 2015/04/28 | 47 | 48 | 45 | 46 | ±0 | ±0% | 2,357,000 |
| 2015/04/27 | 45 | 47 | 45 | 46 | +1 | +2.2% | 1,012,000 |
| 2015/04/24 | 45 | 46 | 45 | 45 | ±0 | ±0% | 226,000 |
| 2015/04/23 | 45 | 46 | 45 | 45 | ±0 | ±0% | 181,000 |
| 2015/04/22 | 45 | 46 | 45 | 45 | -1 | -2.2% | 129,000 |
| 2015/04/21 | 45 | 46 | 44 | 46 | +1 | +2.2% | 178,000 |
| 2015/04/20 | 45 | 45 | 44 | 45 | ±0 | ±0% | 439,000 |
| 2015/04/17 | 45 | 46 | 45 | 45 | ±0 | ±0% | 136,000 |
| 2015/04/16 | 45 | 46 | 45 | 45 | ±0 | ±0% | 83,000 |
| 2015/04/15 | 45 | 46 | 45 | 45 | ±0 | ±0% | 184,000 |
| 2015/04/14 | 45 | 46 | 45 | 45 | -1 | -2.2% | 69,000 |
| 2015/04/13 | 45 | 46 | 45 | 46 | +1 | +2.2% | 191,000 |
| 2015/04/10 | 45 | 46 | 45 | 45 | ±0 | ±0% | 312,000 |
| 2015/04/09 | 45 | 46 | 45 | 45 | ±0 | ±0% | 171,000 |
| 2015/04/08 | 45 | 46 | 44 | 45 | -1 | -2.2% | 458,000 |
| 2015/04/07 | 44 | 46 | 44 | 46 | +2 | +4.5% | 502,000 |
| 2015/04/06 | 44 | 45 | 44 | 44 | ±0 | ±0% | 222,000 |
| 2015/04/03 | 45 | 45 | 44 | 44 | -1 | -2.2% | 238,000 |
| 2015/04/02 | 44 | 45 | 44 | 45 | +1 | +2.3% | 115,000 |
| 2015/04/01 | 44 | 44 | 44 | 44 | ±0 | ±0% | 193,000 |
| 2015/03/31 | 44 | 45 | 43 | 44 | ±0 | ±0% | 394,000 |
| 2015/03/30 | 44 | 44 | 43 | 44 | ±0 | ±0% | 433,000 |
| 2015/03/27 | 44 | 45 | 44 | 44 | ±0 | ±0% | 653,000 |
| 2015/03/26 | 44 | 45 | 44 | 44 | ±0 | ±0% | 215,000 |
| 2015/03/25 | 44 | 45 | 44 | 44 | ±0 | ±0% | 350,000 |
| 2015/03/24 | 45 | 45 | 44 | 44 | -1 | -2.2% | 533,000 |
| 2015/03/23 | 46 | 46 | 44 | 45 | -1 | -2.2% | 2,219,000 |
| 2015/03/20 | 45 | 46 | 45 | 46 | +1 | +2.2% | 438,000 |
| 2015/03/19 | 46 | 46 | 45 | 45 | ±0 | ±0% | 250,000 |
| 2015/03/18 | 46 | 46 | 45 | 45 | -1 | -2.2% | 217,000 |
| 2015/03/17 | 45 | 46 | 45 | 46 | +1 | +2.2% | 137,000 |
| 2015/03/16 | 45 | 46 | 45 | 45 | ±0 | ±0% | 463,000 |
2451～
2500
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 | 101,600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 | 74,700円 | -17.1% | -35.1% | 0.00% | 32.47倍 | 1.65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
