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 |
|---|---|---|---|---|---|---|---|
| 2014/05/21 | 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 |
| 2014/04/07 | 48 | 48 | 46 | 47 | -1 | -2.1% | 356,000 |
| 2014/04/04 | 48 | 49 | 48 | 48 | +1 | +2.1% | 318,000 |
| 2014/04/03 | 48 | 49 | 47 | 47 | -2 | -4.1% | 375,000 |
| 2014/04/02 | 49 | 49 | 48 | 49 | +1 | +2.1% | 240,000 |
| 2014/04/01 | 47 | 49 | 47 | 48 | +1 | +2.1% | 642,000 |
| 2014/03/31 | 48 | 48 | 46 | 47 | -1 | -2.1% | 242,000 |
| 2014/03/28 | 47 | 48 | 46 | 48 | +1 | +2.1% | 376,000 |
| 2014/03/27 | 46 | 47 | 45 | 47 | +1 | +2.2% | 148,000 |
| 2014/03/26 | 46 | 47 | 45 | 46 | -1 | -2.1% | 277,000 |
| 2014/03/25 | 47 | 47 | 45 | 47 | +1 | +2.2% | 249,000 |
| 2014/03/24 | 44 | 47 | 44 | 46 | +2 | +4.5% | 687,000 |
| 2014/03/20 | 45 | 46 | 44 | 44 | -1 | -2.2% | 368,000 |
| 2014/03/19 | 46 | 46 | 44 | 45 | ±0 | ±0% | 613,000 |
| 2014/03/18 | 45 | 46 | 45 | 45 | ±0 | ±0% | 360,000 |
| 2014/03/17 | 46 | 46 | 45 | 45 | -1 | -2.2% | 922,000 |
| 2014/03/14 | 47 | 47 | 46 | 46 | -1 | -2.1% | 809,000 |
| 2014/03/13 | 47 | 48 | 47 | 47 | -1 | -2.1% | 378,000 |
| 2014/03/12 | 48 | 48 | 47 | 48 | -1 | -2% | 318,000 |
| 2014/03/11 | 49 | 49 | 47 | 49 | +1 | +2.1% | 182,000 |
| 2014/03/10 | 49 | 49 | 47 | 48 | ±0 | ±0% | 266,000 |
| 2014/03/07 | 49 | 49 | 47 | 48 | ±0 | ±0% | 276,000 |
2701～
2750
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
