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 |
|---|---|---|---|---|---|---|---|
| 2013/08/22 | 37 | 38 | 37 | 37 | ±0 | ±0% | 89,000 |
| 2013/08/21 | 38 | 38 | 37 | 37 | -1 | -2.6% | 93,000 |
| 2013/08/20 | 38 | 39 | 38 | 38 | ±0 | ±0% | 186,000 |
| 2013/08/19 | 38 | 39 | 38 | 38 | ±0 | ±0% | 432,000 |
| 2013/08/16 | 38 | 38 | 38 | 38 | ±0 | ±0% | 220,000 |
| 2013/08/15 | 39 | 40 | 37 | 38 | -1 | -2.6% | 1,043,000 |
| 2013/08/14 | 38 | 40 | 37 | 39 | +2 | +5.4% | 1,262,000 |
| 2013/08/13 | 40 | 40 | 37 | 37 | -5 | -11.9% | 4,721,000 |
| 2013/08/12 | 42 | 43 | 39 | 42 | +1 | +2.4% | 1,302,000 |
| 2013/08/09 | 42 | 43 | 41 | 41 | -1 | -2.4% | 448,000 |
| 2013/08/08 | 42 | 43 | 42 | 42 | ±0 | ±0% | 154,000 |
| 2013/08/07 | 43 | 43 | 42 | 42 | -1 | -2.3% | 187,000 |
| 2013/08/06 | 43 | 43 | 42 | 43 | ±0 | ±0% | 268,000 |
| 2013/08/05 | 44 | 44 | 42 | 43 | ±0 | ±0% | 371,000 |
| 2013/08/02 | 42 | 43 | 42 | 43 | +2 | +4.9% | 366,000 |
| 2013/08/01 | 41 | 42 | 41 | 41 | ±0 | ±0% | 355,000 |
| 2013/07/31 | 43 | 44 | 41 | 41 | -2 | -4.7% | 325,000 |
| 2013/07/30 | 44 | 44 | 41 | 43 | +1 | +2.4% | 475,000 |
| 2013/07/29 | 43 | 44 | 39 | 42 | -1 | -2.3% | 1,438,000 |
| 2013/07/26 | 44 | 45 | 43 | 43 | -2 | -4.4% | 403,000 |
| 2013/07/25 | 47 | 47 | 45 | 45 | -1 | -2.2% | 407,000 |
| 2013/07/24 | 46 | 47 | 45 | 46 | +1 | +2.2% | 227,000 |
| 2013/07/23 | 46 | 46 | 45 | 45 | -1 | -2.2% | 135,000 |
| 2013/07/22 | 45 | 47 | 43 | 46 | +1 | +2.2% | 892,000 |
| 2013/07/19 | 47 | 48 | 45 | 45 | -1 | -2.2% | 698,000 |
| 2013/07/18 | 46 | 47 | 46 | 46 | ±0 | ±0% | 411,000 |
| 2013/07/17 | 48 | 48 | 46 | 46 | -2 | -4.2% | 454,000 |
| 2013/07/16 | 49 | 49 | 47 | 48 | +1 | +2.1% | 601,000 |
| 2013/07/12 | 48 | 48 | 47 | 47 | ±0 | ±0% | 791,000 |
| 2013/07/11 | 48 | 48 | 46 | 47 | -1 | -2.1% | 1,107,000 |
| 2013/07/10 | 46 | 50 | 46 | 48 | +3 | +6.7% | 2,901,000 |
| 2013/07/09 | 46 | 46 | 44 | 45 | -1 | -2.2% | 1,207,000 |
| 2013/07/08 | 44 | 47 | 44 | 46 | +4 | +9.5% | 2,657,000 |
| 2013/07/05 | 44 | 44 | 42 | 42 | -2 | -4.5% | 1,763,000 |
| 2013/07/04 | 40 | 49 | 39 | 44 | +4 | +10% | 4,891,000 |
| 2013/07/03 | 41 | 42 | 39 | 40 | -1 | -2.4% | 616,000 |
| 2013/07/02 | 41 | 42 | 40 | 41 | +1 | +2.5% | 425,000 |
| 2013/07/01 | 40 | 41 | 40 | 40 | ±0 | ±0% | 249,000 |
| 2013/06/28 | 39 | 41 | 36 | 40 | +2 | +5.3% | 1,347,000 |
| 2013/06/27 | 39 | 39 | 34 | 38 | -1 | -2.6% | 935,000 |
| 2013/06/26 | 40 | 41 | 38 | 39 | +1 | +2.6% | 383,000 |
| 2013/06/25 | 41 | 41 | 38 | 38 | -3 | -7.3% | 1,007,000 |
| 2013/06/24 | 41 | 43 | 41 | 41 | ±0 | ±0% | 237,000 |
| 2013/06/21 | 41 | 42 | 41 | 41 | -1 | -2.4% | 775,000 |
| 2013/06/20 | 42 | 43 | 42 | 42 | ±0 | ±0% | 136,000 |
| 2013/06/19 | 43 | 44 | 42 | 42 | ±0 | ±0% | 508,000 |
| 2013/06/18 | 44 | 44 | 41 | 42 | -1 | -2.3% | 682,000 |
| 2013/06/17 | 42 | 44 | 42 | 43 | +1 | +2.4% | 383,000 |
| 2013/06/14 | 45 | 45 | 42 | 42 | -2 | -4.5% | 910,000 |
| 2013/06/13 | 44 | 45 | 43 | 44 | -1 | -2.2% | 474,000 |
2751～
2800
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
