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 |
|---|---|---|---|---|---|---|---|
| 2010/09/15 | 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 |
| 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 |
3601～
3650
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
