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 |
|---|---|---|---|---|---|---|---|
| 2010/10/19 | 22 | 23 | 22 | 23 | +1 | +4.5% | 148,000 |
| 2010/10/18 | 22 | 23 | 22 | 22 | ±0 | ±0% | 39,000 |
| 2010/10/15 | 23 | 23 | 22 | 22 | -1 | -4.3% | 43,000 |
| 2010/10/14 | 23 | 24 | 23 | 23 | ±0 | ±0% | 231,000 |
| 2010/10/13 | 23 | 24 | 23 | 23 | ±0 | ±0% | 22,000 |
| 2010/10/12 | 24 | 24 | 23 | 23 | -1 | -4.2% | 51,000 |
| 2010/10/08 | 24 | 24 | 23 | 24 | ±0 | ±0% | 87,000 |
| 2010/10/07 | 23 | 24 | 23 | 24 | +1 | +4.3% | 127,000 |
| 2010/10/06 | 22 | 23 | 22 | 23 | +1 | +4.5% | 108,000 |
| 2010/10/05 | 22 | 23 | 22 | 22 | ±0 | ±0% | 114,000 |
| 2010/10/04 | 23 | 23 | 22 | 22 | -1 | -4.3% | 122,000 |
| 2010/10/01 | 22 | 24 | 22 | 23 | -1 | -4.2% | 604,000 |
| 2010/09/30 | 24 | 25 | 24 | 24 | -1 | -4% | 30,000 |
| 2010/09/29 | 25 | 25 | 24 | 25 | ±0 | ±0% | 151,000 |
| 2010/09/28 | 24 | 25 | 24 | 25 | +1 | +4.2% | 185,000 |
| 2010/09/27 | 25 | 25 | 24 | 24 | -1 | -4% | 364,000 |
| 2010/09/24 | 25 | 26 | 25 | 25 | -1 | -3.8% | 85,000 |
| 2010/09/22 | 26 | 26 | 25 | 26 | ±0 | ±0% | 31,000 |
| 2010/09/21 | 25 | 26 | 25 | 26 | +1 | +4% | 46,000 |
| 2010/09/17 | 26 | 26 | 25 | 25 | -1 | -3.8% | 123,000 |
| 2010/09/16 | 26 | 27 | 26 | 26 | ±0 | ±0% | 75,000 |
| 2010/09/15 | 27 | 27 | 26 | 26 | -1 | -3.7% | 181,000 |
| 2010/09/14 | 26 | 27 | 26 | 27 | +1 | +3.8% | 82,000 |
| 2010/09/13 | 26 | 26 | 25 | 26 | ±0 | ±0% | 52,000 |
| 2010/09/10 | 26 | 26 | 25 | 26 | +1 | +4% | 175,000 |
| 2010/09/09 | 25 | 26 | 25 | 25 | -1 | -3.8% | 70,000 |
| 2010/09/08 | 26 | 27 | 25 | 26 | ±0 | ±0% | 67,000 |
| 2010/09/07 | 27 | 27 | 26 | 26 | -1 | -3.7% | 237,000 |
| 2010/09/06 | 26 | 27 | 25 | 27 | +1 | +3.8% | 99,000 |
| 2010/09/03 | 25 | 26 | 25 | 26 | ±0 | ±0% | 25,000 |
| 2010/09/02 | 26 | 26 | 25 | 26 | +1 | +4% | 149,000 |
| 2010/09/01 | 25 | 26 | 24 | 25 | ±0 | ±0% | 72,000 |
| 2010/08/31 | 25 | 26 | 25 | 25 | -1 | -3.8% | 94,000 |
| 2010/08/30 | 26 | 26 | 25 | 26 | ±0 | ±0% | 37,000 |
| 2010/08/27 | 25 | 26 | 24 | 26 | +1 | +4% | 41,000 |
| 2010/08/26 | 25 | 26 | 25 | 25 | ±0 | ±0% | 62,000 |
| 2010/08/25 | 25 | 25 | 24 | 25 | ±0 | ±0% | 119,000 |
| 2010/08/24 | 25 | 26 | 24 | 25 | ±0 | ±0% | 116,000 |
| 2010/08/23 | 26 | 26 | 25 | 25 | ±0 | ±0% | 233,000 |
| 2010/08/20 | 25 | 25 | 25 | 25 | -1 | -3.8% | 13,000 |
| 2010/08/19 | 25 | 26 | 25 | 26 | +1 | +4% | 66,000 |
| 2010/08/18 | 25 | 26 | 25 | 25 | -1 | -3.8% | 111,000 |
| 2010/08/17 | 26 | 26 | 25 | 26 | ±0 | ±0% | 57,000 |
| 2010/08/16 | 26 | 26 | 25 | 26 | ±0 | ±0% | 64,000 |
| 2010/08/13 | 26 | 26 | 25 | 26 | ±0 | ±0% | 124,000 |
| 2010/08/12 | 25 | 26 | 25 | 26 | +1 | +4% | 126,000 |
| 2010/08/11 | 26 | 26 | 25 | 25 | -2 | -7.4% | 58,000 |
| 2010/08/10 | 27 | 27 | 26 | 27 | ±0 | ±0% | 68,000 |
| 2010/08/09 | 26 | 27 | 25 | 27 | +2 | +8% | 153,000 |
| 2010/08/06 | 26 | 26 | 25 | 25 | -1 | -3.8% | 497,000 |
3451～
3500
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
