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 |
|---|---|---|---|---|---|---|---|
| 2010/09/29 | 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 |
| 2010/08/05 | 26 | 27 | 26 | 26 | ±0 | ±0% | 82,000 |
| 2010/08/04 | 27 | 27 | 26 | 26 | -1 | -3.7% | 90,000 |
| 2010/08/03 | 27 | 28 | 26 | 27 | ±0 | ±0% | 330,000 |
| 2010/08/02 | 29 | 29 | 27 | 27 | -2 | -6.9% | 40,000 |
| 2010/07/30 | 28 | 29 | 27 | 29 | +1 | +3.6% | 103,000 |
| 2010/07/29 | 28 | 29 | 27 | 28 | -1 | -3.4% | 234,000 |
| 2010/07/28 | 27 | 29 | 27 | 29 | +1 | +3.6% | 208,000 |
| 2010/07/27 | 29 | 29 | 27 | 28 | -1 | -3.4% | 245,000 |
| 2010/07/26 | 27 | 29 | 27 | 29 | ±0 | ±0% | 81,000 |
| 2010/07/23 | 26 | 29 | 26 | 29 | +3 | +11.5% | 674,000 |
| 2010/07/22 | 26 | 26 | 25 | 26 | ±0 | ±0% | 88,000 |
| 2010/07/21 | 25 | 27 | 25 | 26 | ±0 | ±0% | 35,000 |
| 2010/07/20 | 26 | 26 | 25 | 26 | ±0 | ±0% | 108,000 |
3551～
3600
件表示中 / 3673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 | 8,600円 | +9.8% | +162.1% | 0.00% | 62.32倍 | 5.89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 |
| ＩＢＪ | 59,400円 | +9.4% | +20.5% | 1.35% | 11.28倍 | 2.68倍 |
|
婚活サービス提供。直営結婚相談所のほか相談所連盟事業、婚活アプリやパーティなど多角展開 |
| イージェイＨＤ | 153,900円 | +3.5% | +7.7% | 4.22% | 7.22倍 | 0.80倍 |
|
エイトコンサルと日本技術開発が０７年に経営統合し発足。官公庁工事が柱の総合建設コンサル |
| アイ・ケイ・ケイ | 79,900円 | -1.6% | -28.5% | 3.00% | 20.83倍 | 2.19倍 |
|
九州地盤に北陸、東北、四国など地方中核都市中心にゲストハウス型婚礼施設を展開。介護併営 |
| ファルコＨＤ | 218,100円 | -1.0% | +4.9% | 5.64% | 13.48倍 | 0.89倍 |
|
臨床検査受託大手、調剤薬局、クラウド型医療施設支援展開。遺伝子検査技術生かす診断薬育成 |
市場注目の銘柄
チャート関連のコラム
