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 |
|---|---|---|---|---|---|---|---|
| 2010/07/06 | 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 |
| 2010/05/07 | 34 | 34 | 32 | 33 | -2 | -5.7% | 814,000 |
| 2010/05/06 | 36 | 36 | 35 | 35 | -2 | -5.4% | 240,000 |
| 2010/04/30 | 36 | 37 | 35 | 37 | +2 | +5.7% | 236,000 |
| 2010/04/28 | 35 | 36 | 35 | 35 | -1 | -2.8% | 636,000 |
| 2010/04/27 | 35 | 38 | 35 | 36 | +1 | +2.9% | 2,172,000 |
| 2010/04/26 | 34 | 35 | 34 | 35 | +1 | +2.9% | 538,000 |
| 2010/04/23 | 34 | 35 | 34 | 34 | ±0 | ±0% | 119,000 |
| 2010/04/22 | 34 | 35 | 34 | 34 | -1 | -2.9% | 307,000 |
3651～
3700
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
