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 |
|---|---|---|---|---|---|---|---|
| 2010/12/01 | 24 | 25 | 24 | 25 | +1 | +4.2% | 149,000 |
| 2010/11/30 | 25 | 26 | 24 | 24 | ±0 | ±0% | 315,000 |
| 2010/11/29 | 24 | 25 | 24 | 24 | +1 | +4.3% | 194,000 |
| 2010/11/26 | 24 | 25 | 23 | 23 | ±0 | ±0% | 429,000 |
| 2010/11/25 | 23 | 25 | 23 | 23 | ±0 | ±0% | 634,000 |
| 2010/11/24 | 23 | 24 | 23 | 23 | -1 | -4.2% | 213,000 |
| 2010/11/22 | 23 | 24 | 23 | 24 | +2 | +9.1% | 191,000 |
| 2010/11/19 | 23 | 24 | 22 | 22 | -1 | -4.3% | 239,000 |
| 2010/11/18 | 22 | 23 | 22 | 23 | ±0 | ±0% | 159,000 |
| 2010/11/17 | 22 | 23 | 22 | 23 | +1 | +4.5% | 51,000 |
| 2010/11/16 | 23 | 23 | 22 | 22 | -1 | -4.3% | 126,000 |
| 2010/11/15 | 22 | 23 | 22 | 23 | +1 | +4.5% | 69,000 |
| 2010/11/12 | 22 | 23 | 22 | 22 | -1 | -4.3% | 143,000 |
| 2010/11/11 | 23 | 23 | 22 | 23 | ±0 | ±0% | 148,000 |
| 2010/11/10 | 22 | 24 | 22 | 23 | +1 | +4.5% | 347,000 |
| 2010/11/09 | 22 | 22 | 21 | 22 | ±0 | ±0% | 102,000 |
| 2010/11/08 | 21 | 22 | 21 | 22 | ±0 | ±0% | 73,000 |
| 2010/11/05 | 21 | 22 | 21 | 22 | +1 | +4.8% | 78,000 |
| 2010/11/04 | 21 | 21 | 20 | 21 | +1 | +5% | 125,000 |
| 2010/11/02 | 21 | 21 | 20 | 20 | ±0 | ±0% | 69,000 |
| 2010/11/01 | 20 | 21 | 20 | 20 | -1 | -4.8% | 72,000 |
| 2010/10/29 | 20 | 21 | 20 | 21 | -1 | -4.5% | 173,000 |
| 2010/10/28 | 21 | 22 | 20 | 22 | +1 | +4.8% | 252,000 |
| 2010/10/27 | 21 | 22 | 20 | 21 | -1 | -4.5% | 333,000 |
| 2010/10/26 | 21 | 22 | 21 | 22 | ±0 | ±0% | 128,000 |
| 2010/10/25 | 21 | 22 | 21 | 22 | +1 | +4.8% | 106,000 |
| 2010/10/22 | 22 | 23 | 21 | 21 | -1 | -4.5% | 244,000 |
| 2010/10/21 | 22 | 23 | 22 | 22 | ±0 | ±0% | 234,000 |
| 2010/10/20 | 23 | 23 | 22 | 22 | -1 | -4.3% | 105,000 |
| 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 |
3551～
3600
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
