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 |
|---|---|---|---|---|---|---|---|
| 2014/06/19 | 45 | 45 | 44 | 45 | ±0 | ±0% | 195,000 |
| 2014/06/18 | 45 | 46 | 44 | 45 | +1 | +2.3% | 914,000 |
| 2014/06/17 | 44 | 44 | 43 | 44 | +1 | +2.3% | 481,000 |
| 2014/06/16 | 45 | 45 | 43 | 43 | -1 | -2.3% | 251,000 |
| 2014/06/13 | 44 | 45 | 43 | 44 | ±0 | ±0% | 356,000 |
| 2014/06/12 | 44 | 44 | 43 | 44 | +1 | +2.3% | 41,000 |
| 2014/06/11 | 44 | 44 | 43 | 43 | -1 | -2.3% | 198,000 |
| 2014/06/10 | 44 | 44 | 43 | 44 | +1 | +2.3% | 142,000 |
| 2014/06/09 | 43 | 44 | 43 | 43 | ±0 | ±0% | 313,000 |
| 2014/06/06 | 42 | 43 | 42 | 43 | +1 | +2.4% | 381,000 |
| 2014/06/05 | 43 | 43 | 42 | 42 | ±0 | ±0% | 207,000 |
| 2014/06/04 | 43 | 43 | 42 | 42 | -1 | -2.3% | 325,000 |
| 2014/06/03 | 43 | 45 | 43 | 43 | +1 | +2.4% | 874,000 |
| 2014/06/02 | 42 | 43 | 42 | 42 | +1 | +2.4% | 609,000 |
| 2014/05/30 | 43 | 43 | 41 | 41 | -1 | -2.4% | 316,000 |
| 2014/05/29 | 42 | 43 | 42 | 42 | ±0 | ±0% | 154,000 |
| 2014/05/28 | 43 | 43 | 41 | 42 | ±0 | ±0% | 456,000 |
| 2014/05/27 | 42 | 43 | 42 | 42 | -1 | -2.3% | 111,000 |
| 2014/05/26 | 41 | 43 | 41 | 43 | +2 | +4.9% | 262,000 |
| 2014/05/23 | 42 | 42 | 41 | 41 | -1 | -2.4% | 320,000 |
| 2014/05/22 | 41 | 42 | 40 | 42 | +1 | +2.4% | 226,000 |
| 2014/05/21 | 41 | 42 | 40 | 41 | -1 | -2.4% | 905,000 |
| 2014/05/20 | 42 | 43 | 42 | 42 | ±0 | ±0% | 147,000 |
| 2014/05/19 | 44 | 44 | 42 | 42 | -2 | -4.5% | 342,000 |
| 2014/05/16 | 44 | 45 | 43 | 44 | ±0 | ±0% | 227,000 |
| 2014/05/15 | 44 | 45 | 44 | 44 | ±0 | ±0% | 266,000 |
| 2014/05/14 | 45 | 45 | 44 | 44 | -1 | -2.2% | 335,000 |
| 2014/05/13 | 44 | 45 | 44 | 45 | +1 | +2.3% | 423,000 |
| 2014/05/12 | 44 | 45 | 44 | 44 | ±0 | ±0% | 298,000 |
| 2014/05/09 | 45 | 45 | 44 | 44 | ±0 | ±0% | 91,000 |
| 2014/05/08 | 45 | 45 | 44 | 44 | -1 | -2.2% | 347,000 |
| 2014/05/07 | 45 | 46 | 45 | 45 | -1 | -2.2% | 277,000 |
| 2014/05/02 | 45 | 46 | 45 | 46 | ±0 | ±0% | 47,000 |
| 2014/05/01 | 45 | 46 | 45 | 46 | +1 | +2.2% | 273,000 |
| 2014/04/30 | 45 | 46 | 45 | 45 | ±0 | ±0% | 326,000 |
| 2014/04/28 | 45 | 46 | 45 | 45 | ±0 | ±0% | 174,000 |
| 2014/04/25 | 46 | 47 | 45 | 45 | -1 | -2.2% | 232,000 |
| 2014/04/24 | 46 | 47 | 45 | 46 | ±0 | ±0% | 100,000 |
| 2014/04/23 | 46 | 47 | 45 | 46 | +1 | +2.2% | 106,000 |
| 2014/04/22 | 46 | 47 | 45 | 45 | -1 | -2.2% | 102,000 |
| 2014/04/21 | 46 | 47 | 46 | 46 | ±0 | ±0% | 184,000 |
| 2014/04/18 | 46 | 47 | 45 | 46 | ±0 | ±0% | 290,000 |
| 2014/04/17 | 46 | 47 | 45 | 46 | +1 | +2.2% | 451,000 |
| 2014/04/16 | 44 | 46 | 44 | 45 | ±0 | ±0% | 257,000 |
| 2014/04/15 | 45 | 46 | 45 | 45 | ±0 | ±0% | 221,000 |
| 2014/04/14 | 45 | 46 | 45 | 45 | +1 | +2.3% | 153,000 |
| 2014/04/11 | 44 | 46 | 44 | 44 | -1 | -2.2% | 534,000 |
| 2014/04/10 | 46 | 46 | 45 | 45 | ±0 | ±0% | 396,000 |
| 2014/04/09 | 45 | 47 | 45 | 45 | -1 | -2.2% | 324,000 |
| 2014/04/08 | 47 | 47 | 46 | 46 | -1 | -2.1% | 293,000 |
2551～
2600
件表示中 / 3586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 | 4,700円 | +10.8% | - | 0.00% | 79.66倍 | 3.29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 |
| ＱＢネットＨＤ | 100,900円 | +3.9% | -10.9% | 3.47% | 10.86倍 | 0.93倍 |
|
低価格ヘアカット専門店「ＱＢハウス」を全国展開、ＦＣも。香港、台湾、米国など海外も強化中 |
| ポピンズ | 130,100円 | +9.0% | +6.8% | 3.07% | 20.11倍 | 1.55倍 |
|
働く女性の支援目的にベビーシッターと介護の在宅サービス、保育所等運営のエデュケア展開 |
| 東会舘 | 381,000円 | +1.3% | +19.7% | - | - | - |
|
宴会場、結婚式場、レストランの名門。婚礼と法人宴会に強み。丸の内の本館が１９年に再開業 |
| オープンＧ | 21,000円 | +16.8% | -1.1% | 1.43% | 35.53倍 | 1.07倍 |
|
ＲＰＡツール「ビズロボ」と医療系など人材軸の成果報酬型広告が柱。法務等のＳａａＳ育成中 |
市場注目の銘柄
チャート関連のコラム
