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 |
|---|---|---|---|---|---|---|---|
| 2014/07/31 | 45 | 45 | 44 | 44 | -1 | -2.2% | 389,000 |
| 2014/07/30 | 44 | 47 | 43 | 45 | +1 | +2.3% | 1,409,000 |
| 2014/07/29 | 44 | 44 | 43 | 44 | ±0 | ±0% | 110,000 |
| 2014/07/28 | 43 | 45 | 43 | 44 | +1 | +2.3% | 748,000 |
| 2014/07/25 | 43 | 44 | 43 | 43 | ±0 | ±0% | 282,000 |
| 2014/07/24 | 43 | 43 | 42 | 43 | ±0 | ±0% | 618,000 |
| 2014/07/23 | 43 | 44 | 43 | 43 | -1 | -2.3% | 108,000 |
| 2014/07/22 | 43 | 44 | 43 | 44 | +1 | +2.3% | 74,000 |
| 2014/07/18 | 44 | 44 | 43 | 43 | -2 | -4.4% | 250,000 |
| 2014/07/17 | 44 | 45 | 44 | 45 | +1 | +2.3% | 446,000 |
| 2014/07/16 | 44 | 45 | 44 | 44 | ±0 | ±0% | 88,000 |
| 2014/07/15 | 44 | 44 | 44 | 44 | ±0 | ±0% | 53,000 |
| 2014/07/14 | 44 | 45 | 44 | 44 | ±0 | ±0% | 281,000 |
| 2014/07/11 | 44 | 45 | 44 | 44 | -1 | -2.2% | 114,000 |
| 2014/07/10 | 46 | 46 | 44 | 45 | -1 | -2.2% | 429,000 |
| 2014/07/09 | 44 | 46 | 43 | 46 | +2 | +4.5% | 1,416,000 |
| 2014/07/08 | 43 | 45 | 43 | 44 | ±0 | ±0% | 540,000 |
| 2014/07/07 | 44 | 44 | 43 | 44 | +1 | +2.3% | 85,000 |
| 2014/07/04 | 43 | 44 | 43 | 43 | ±0 | ±0% | 115,000 |
| 2014/07/03 | 43 | 44 | 43 | 43 | ±0 | ±0% | 146,000 |
| 2014/07/02 | 43 | 44 | 43 | 43 | ±0 | ±0% | 127,000 |
| 2014/07/01 | 44 | 44 | 43 | 43 | -1 | -2.3% | 107,000 |
| 2014/06/30 | 44 | 44 | 43 | 44 | +1 | +2.3% | 120,000 |
| 2014/06/27 | 43 | 44 | 43 | 43 | -1 | -2.3% | 150,000 |
| 2014/06/26 | 43 | 44 | 43 | 44 | +1 | +2.3% | 70,000 |
| 2014/06/25 | 44 | 44 | 43 | 43 | -1 | -2.3% | 717,000 |
| 2014/06/24 | 44 | 45 | 44 | 44 | ±0 | ±0% | 197,000 |
| 2014/06/23 | 45 | 45 | 44 | 44 | ±0 | ±0% | 106,000 |
| 2014/06/20 | 45 | 45 | 44 | 44 | -1 | -2.2% | 408,000 |
| 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 |
2651～
2700
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
