アグレ都市デザインの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/08/19 | 2,070 | 2,120 | 2,070 | 2,120 | +52 | +2.5% | 19,500 |
| 2025/08/18 | 2,038 | 2,068 | 2,036 | 2,068 | +46 | +2.3% | 14,400 |
| 2025/08/15 | 2,005 | 2,022 | 1,999 | 2,022 | +17 | +0.8% | 13,600 |
| 2025/08/14 | 1,982 | 2,005 | 1,982 | 2,005 | +15 | +0.8% | 8,900 |
| 2025/08/13 | 1,983 | 2,001 | 1,980 | 1,990 | +7 | +0.4% | 10,400 |
| 2025/08/12 | 2,006 | 2,010 | 1,982 | 1,983 | -13 | -0.7% | 33,100 |
| 2025/08/08 | 1,991 | 1,997 | 1,978 | 1,996 | +18 | +0.9% | 9,200 |
| 2025/08/07 | 1,950 | 1,978 | 1,950 | 1,978 | +28 | +1.4% | 10,700 |
| 2025/08/06 | 1,935 | 1,950 | 1,934 | 1,950 | +24 | +1.2% | 4,100 |
| 2025/08/05 | 1,948 | 1,948 | 1,926 | 1,926 | -4 | -0.2% | 5,300 |
| 2025/08/04 | 1,900 | 1,940 | 1,900 | 1,930 | +1 | +0.1% | 9,900 |
| 2025/08/01 | 1,902 | 1,930 | 1,900 | 1,929 | +16 | +0.8% | 6,000 |
| 2025/07/31 | 1,927 | 1,927 | 1,908 | 1,913 | -4 | -0.2% | 5,600 |
| 2025/07/30 | 1,933 | 1,934 | 1,913 | 1,917 | -16 | -0.8% | 6,300 |
| 2025/07/29 | 1,934 | 1,935 | 1,900 | 1,933 | -12 | -0.6% | 11,800 |
| 2025/07/28 | 1,938 | 1,948 | 1,930 | 1,945 | +7 | +0.4% | 6,600 |
| 2025/07/25 | 1,928 | 1,938 | 1,910 | 1,938 | +23 | +1.2% | 6,500 |
| 2025/07/24 | 1,920 | 1,925 | 1,895 | 1,915 | -10 | -0.5% | 8,100 |
| 2025/07/23 | 1,920 | 1,925 | 1,835 | 1,925 | +5 | +0.3% | 21,100 |
| 2025/07/22 | 1,916 | 1,920 | 1,906 | 1,920 | +15 | +0.8% | 3,500 |
| 2025/07/18 | 1,917 | 1,919 | 1,901 | 1,905 | -12 | -0.6% | 4,100 |
| 2025/07/17 | 1,916 | 1,917 | 1,899 | 1,917 | -7 | -0.4% | 5,200 |
| 2025/07/16 | 1,912 | 1,939 | 1,900 | 1,924 | +13 | +0.7% | 6,600 |
| 2025/07/15 | 1,927 | 1,940 | 1,905 | 1,911 | -11 | -0.6% | 12,100 |
| 2025/07/14 | 1,893 | 1,922 | 1,891 | 1,922 | +29 | +1.5% | 9,400 |
| 2025/07/11 | 1,890 | 1,908 | 1,890 | 1,893 | +6 | +0.3% | 3,600 |
| 2025/07/10 | 1,888 | 1,897 | 1,887 | 1,887 | ±0 | ±0% | 2,800 |
| 2025/07/09 | 1,889 | 1,898 | 1,881 | 1,887 | +1 | +0.1% | 3,900 |
| 2025/07/08 | 1,882 | 1,888 | 1,880 | 1,886 | +4 | +0.2% | 6,600 |
| 2025/07/07 | 1,900 | 1,900 | 1,881 | 1,882 | -3 | -0.2% | 6,000 |
| 2025/07/04 | 1,891 | 1,892 | 1,872 | 1,885 | +4 | +0.2% | 5,800 |
| 2025/07/03 | 1,891 | 1,893 | 1,880 | 1,881 | -13 | -0.7% | 3,300 |
| 2025/07/02 | 1,885 | 1,895 | 1,880 | 1,894 | +9 | +0.5% | 5,700 |
| 2025/07/01 | 1,889 | 1,889 | 1,865 | 1,885 | +10 | +0.5% | 8,000 |
| 2025/06/30 | 1,879 | 1,894 | 1,875 | 1,875 | +12 | +0.6% | 6,800 |
| 2025/06/27 | 1,887 | 1,887 | 1,863 | 1,863 | -6 | -0.3% | 5,500 |
| 2025/06/26 | 1,870 | 1,885 | 1,864 | 1,869 | -1 | -0.1% | 3,000 |
| 2025/06/25 | 1,863 | 1,880 | 1,863 | 1,870 | +8 | +0.4% | 2,300 |
| 2025/06/24 | 1,886 | 1,898 | 1,862 | 1,862 | -23 | -1.2% | 5,000 |
| 2025/06/23 | 1,893 | 1,898 | 1,881 | 1,885 | -13 | -0.7% | 3,400 |
| 2025/06/20 | 1,899 | 1,930 | 1,880 | 1,898 | -1 | -0.1% | 11,000 |
| 2025/06/19 | 1,914 | 1,914 | 1,892 | 1,899 | -14 | -0.7% | 5,600 |
| 2025/06/18 | 1,858 | 1,920 | 1,858 | 1,913 | +51 | +2.7% | 16,600 |
| 2025/06/17 | 1,863 | 1,865 | 1,851 | 1,862 | +12 | +0.6% | 6,300 |
| 2025/06/16 | 1,861 | 1,866 | 1,850 | 1,850 | -14 | -0.8% | 10,400 |
| 2025/06/13 | 1,896 | 1,896 | 1,860 | 1,864 | -18 | -1% | 8,400 |
| 2025/06/12 | 1,896 | 1,896 | 1,882 | 1,882 | ±0 | ±0% | 4,000 |
| 2025/06/11 | 1,908 | 1,908 | 1,872 | 1,882 | -26 | -1.4% | 14,300 |
| 2025/06/10 | 1,911 | 1,929 | 1,901 | 1,908 | +16 | +0.8% | 19,900 |
| 2025/06/09 | 1,875 | 1,928 | 1,860 | 1,892 | +72 | +4% | 55,500 |
1～
50
件表示中 / 2302件
類似銘柄と比較する
現在ご覧いただいている「アグレ都市」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 |
|---|---|---|---|---|---|---|---|---|
| アグレ都市 | 212,000円 | +19.9% | +5.8% | 4.72% | 7.54倍 | 1.69倍 |
|
東京地盤にデザイン性高めた戸建て分譲、投資用収益マンションを展開。買収で宿泊事業開始 |
| センチュリー２１ | 111,100円 | +10.1% | +1.3% | 4.50% | 14.08倍 | 1.72倍 |
|
伊藤忠系。不動産仲介店を４大都市圏でＦＣ展開。ＦＣからの加盟料、サービスフィーが収入源 |
| ランド | 800円 | -19.7% | -18.6% | 1.25% | 17.39倍 | 1.38倍 |
|
マンション開発業者として設立。権利関係が複雑な物件の調整と再生可能エネルギー投資が柱 |
| サンネクスタＧ | 101,700円 | +2.4% | -5.7% | 4.13% | 20.16倍 | 1.23倍 |
|
借り上げ社宅管理代行首位。企業から手数料収受。マンション管理に進出、２０年７月持株会社化 |
| アールプランナ | 197,000円 | +12.7% | +33.9% | 3.05% | 5.83倍 | 1.85倍 |
|
注文・分譲の住宅販売と不動産仲介ワンストップ。デザインに強み。東海・首都圏で拠点拡大中 |
市場注目の銘柄
チャート関連のコラム
