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 |
|---|---|---|---|---|---|---|---|
| 2010/07/16 | 26 | 27 | 26 | 26 | ±0 | ±0% | 33,000 |
| 2010/07/15 | 26 | 27 | 26 | 26 | -1 | -3.7% | 67,000 |
| 2010/07/14 | 27 | 27 | 26 | 27 | +1 | +3.8% | 101,000 |
| 2010/07/13 | 26 | 28 | 26 | 26 | ±0 | ±0% | 256,000 |
| 2010/07/12 | 27 | 27 | 26 | 26 | ±0 | ±0% | 80,000 |
| 2010/07/09 | 27 | 28 | 26 | 26 | -1 | -3.7% | 146,000 |
| 2010/07/08 | 27 | 28 | 26 | 27 | +1 | +3.8% | 205,000 |
| 2010/07/07 | 27 | 27 | 26 | 26 | -2 | -7.1% | 120,000 |
| 2010/07/06 | 27 | 28 | 27 | 28 | +1 | +3.7% | 119,000 |
| 2010/07/05 | 28 | 28 | 27 | 27 | -1 | -3.6% | 109,000 |
| 2010/07/02 | 27 | 28 | 27 | 28 | +2 | +7.7% | 181,000 |
| 2010/07/01 | 27 | 28 | 25 | 26 | -1 | -3.7% | 196,000 |
| 2010/06/30 | 28 | 28 | 27 | 27 | -2 | -6.9% | 117,000 |
| 2010/06/29 | 29 | 29 | 28 | 29 | ±0 | ±0% | 44,000 |
| 2010/06/28 | 28 | 29 | 27 | 29 | +1 | +3.6% | 140,000 |
| 2010/06/25 | 29 | 29 | 28 | 28 | -1 | -3.4% | 165,000 |
| 2010/06/24 | 28 | 29 | 28 | 29 | +1 | +3.6% | 59,000 |
| 2010/06/23 | 29 | 29 | 28 | 28 | -1 | -3.4% | 54,000 |
| 2010/06/22 | 29 | 29 | 28 | 29 | -1 | -3.3% | 77,000 |
| 2010/06/21 | 29 | 30 | 29 | 30 | +1 | +3.4% | 72,000 |
| 2010/06/18 | 29 | 30 | 29 | 29 | -1 | -3.3% | 66,000 |
| 2010/06/17 | 30 | 30 | 29 | 30 | ±0 | ±0% | 35,000 |
| 2010/06/16 | 30 | 30 | 29 | 30 | ±0 | ±0% | 64,000 |
| 2010/06/15 | 29 | 30 | 29 | 30 | +1 | +3.4% | 16,000 |
| 2010/06/14 | 29 | 29 | 28 | 29 | +1 | +3.6% | 184,000 |
| 2010/06/11 | 28 | 29 | 28 | 28 | -1 | -3.4% | 238,000 |
| 2010/06/10 | 30 | 30 | 29 | 29 | ±0 | ±0% | 23,000 |
| 2010/06/09 | 30 | 30 | 29 | 29 | ±0 | ±0% | 34,000 |
| 2010/06/08 | 29 | 30 | 29 | 29 | ±0 | ±0% | 17,000 |
| 2010/06/07 | 29 | 30 | 29 | 29 | -2 | -6.5% | 174,000 |
| 2010/06/04 | 30 | 31 | 30 | 31 | +1 | +3.3% | 204,000 |
| 2010/06/03 | 30 | 31 | 30 | 30 | +1 | +3.4% | 112,000 |
| 2010/06/02 | 29 | 30 | 29 | 29 | ±0 | ±0% | 219,000 |
| 2010/06/01 | 29 | 29 | 29 | 29 | -1 | -3.3% | 302,000 |
| 2010/05/31 | 31 | 31 | 29 | 30 | ±0 | ±0% | 299,000 |
| 2010/05/28 | 30 | 31 | 30 | 30 | +1 | +3.4% | 584,000 |
| 2010/05/27 | 28 | 30 | 28 | 29 | +1 | +3.6% | 183,000 |
| 2010/05/26 | 28 | 29 | 28 | 28 | ±0 | ±0% | 195,000 |
| 2010/05/25 | 29 | 29 | 28 | 28 | ±0 | ±0% | 88,000 |
| 2010/05/24 | 29 | 29 | 28 | 28 | ±0 | ±0% | 172,000 |
| 2010/05/21 | 27 | 29 | 27 | 28 | -1 | -3.4% | 391,000 |
| 2010/05/20 | 28 | 29 | 27 | 29 | +1 | +3.6% | 180,000 |
| 2010/05/19 | 28 | 28 | 27 | 28 | -1 | -3.4% | 332,000 |
| 2010/05/18 | 30 | 31 | 28 | 29 | -1 | -3.3% | 685,000 |
| 2010/05/17 | 32 | 32 | 30 | 30 | -1 | -3.2% | 171,000 |
| 2010/05/14 | 32 | 32 | 31 | 31 | ±0 | ±0% | 308,000 |
| 2010/05/13 | 33 | 33 | 31 | 31 | -3 | -8.8% | 552,000 |
| 2010/05/12 | 34 | 34 | 33 | 34 | ±0 | ±0% | 80,000 |
| 2010/05/11 | 34 | 35 | 33 | 34 | ±0 | ±0% | 349,000 |
| 2010/05/10 | 32 | 34 | 32 | 34 | +1 | +3% | 205,000 |
3601～
3650
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
