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 |
|---|---|---|---|---|---|---|---|
| 2022/07/27 | 1,539 | 1,549 | 1,523 | 1,528 | ±0 | ±0% | 12,600 |
| 2022/07/26 | 1,515 | 1,543 | 1,507 | 1,528 | +11 | +0.7% | 18,400 |
| 2022/07/25 | 1,556 | 1,562 | 1,512 | 1,517 | -9 | -0.6% | 20,600 |
| 2022/07/22 | 1,504 | 1,540 | 1,496 | 1,526 | +22 | +1.5% | 21,100 |
| 2022/07/21 | 1,503 | 1,513 | 1,498 | 1,504 | +3 | +0.2% | 8,400 |
| 2022/07/20 | 1,515 | 1,515 | 1,493 | 1,501 | +1 | +0.1% | 18,200 |
| 2022/07/19 | 1,486 | 1,513 | 1,486 | 1,500 | +8 | +0.5% | 14,100 |
| 2022/07/15 | 1,495 | 1,495 | 1,475 | 1,492 | +4 | +0.3% | 16,500 |
| 2022/07/14 | 1,491 | 1,499 | 1,479 | 1,488 | -2 | -0.1% | 11,300 |
| 2022/07/13 | 1,496 | 1,503 | 1,471 | 1,490 | -6 | -0.4% | 24,600 |
| 2022/07/12 | 1,509 | 1,510 | 1,481 | 1,496 | -16 | -1.1% | 20,200 |
| 2022/07/11 | 1,520 | 1,525 | 1,486 | 1,512 | +7 | +0.5% | 22,200 |
| 2022/07/08 | 1,511 | 1,538 | 1,497 | 1,505 | -9 | -0.6% | 28,400 |
| 2022/07/07 | 1,512 | 1,521 | 1,487 | 1,514 | +2 | +0.1% | 21,600 |
| 2022/07/06 | 1,538 | 1,538 | 1,495 | 1,512 | -19 | -1.2% | 23,800 |
| 2022/07/05 | 1,546 | 1,556 | 1,515 | 1,531 | -9 | -0.6% | 18,400 |
| 2022/07/04 | 1,563 | 1,563 | 1,508 | 1,540 | +11 | +0.7% | 24,700 |
| 2022/07/01 | 1,581 | 1,600 | 1,500 | 1,529 | -50 | -3.2% | 53,700 |
| 2022/06/30 | 1,639 | 1,660 | 1,579 | 1,579 | -71 | -4.3% | 44,700 |
| 2022/06/29 | 1,536 | 1,668 | 1,533 | 1,650 | +104 | +6.7% | 108,300 |
| 2022/06/28 | 1,499 | 1,546 | 1,499 | 1,546 | +52 | +3.5% | 25,700 |
| 2022/06/27 | 1,477 | 1,501 | 1,466 | 1,494 | +33 | +2.3% | 23,300 |
| 2022/06/24 | 1,453 | 1,473 | 1,430 | 1,461 | +10 | +0.7% | 11,400 |
| 2022/06/23 | 1,420 | 1,458 | 1,420 | 1,451 | +29 | +2% | 15,100 |
| 2022/06/22 | 1,449 | 1,449 | 1,417 | 1,422 | -27 | -1.9% | 19,100 |
| 2022/06/21 | 1,408 | 1,458 | 1,408 | 1,449 | +42 | +3% | 25,500 |
| 2022/06/20 | 1,435 | 1,452 | 1,390 | 1,407 | -22 | -1.5% | 27,600 |
| 2022/06/17 | 1,416 | 1,444 | 1,387 | 1,429 | -23 | -1.6% | 28,300 |
| 2022/06/16 | 1,465 | 1,485 | 1,448 | 1,452 | +17 | +1.2% | 21,100 |
| 2022/06/15 | 1,463 | 1,480 | 1,434 | 1,435 | -30 | -2% | 35,500 |
| 2022/06/14 | 1,490 | 1,490 | 1,431 | 1,465 | -33 | -2.2% | 69,600 |
| 2022/06/13 | 1,506 | 1,515 | 1,490 | 1,498 | -47 | -3% | 32,400 |
| 2022/06/10 | 1,560 | 1,560 | 1,541 | 1,545 | -26 | -1.7% | 19,900 |
| 2022/06/09 | 1,572 | 1,585 | 1,568 | 1,571 | -20 | -1.3% | 19,200 |
| 2022/06/08 | 1,579 | 1,602 | 1,569 | 1,591 | +22 | +1.4% | 16,200 |
| 2022/06/07 | 1,589 | 1,592 | 1,569 | 1,569 | -18 | -1.1% | 16,400 |
| 2022/06/06 | 1,583 | 1,609 | 1,573 | 1,587 | -16 | -1% | 14,600 |
| 2022/06/03 | 1,607 | 1,608 | 1,588 | 1,603 | -11 | -0.7% | 19,300 |
| 2022/06/02 | 1,583 | 1,615 | 1,579 | 1,614 | +14 | +0.9% | 15,900 |
| 2022/06/01 | 1,592 | 1,605 | 1,571 | 1,600 | +7 | +0.4% | 16,000 |
| 2022/05/31 | 1,560 | 1,600 | 1,537 | 1,593 | +28 | +1.8% | 39,000 |
| 2022/05/30 | 1,536 | 1,571 | 1,536 | 1,565 | +49 | +3.2% | 23,700 |
| 2022/05/27 | 1,535 | 1,535 | 1,504 | 1,516 | +4 | +0.3% | 15,500 |
| 2022/05/26 | 1,510 | 1,541 | 1,509 | 1,512 | +2 | +0.1% | 15,900 |
| 2022/05/25 | 1,530 | 1,530 | 1,498 | 1,510 | -15 | -1% | 14,800 |
| 2022/05/24 | 1,546 | 1,546 | 1,514 | 1,525 | -25 | -1.6% | 19,800 |
| 2022/05/23 | 1,540 | 1,571 | 1,536 | 1,550 | +27 | +1.8% | 36,600 |
| 2022/05/20 | 1,534 | 1,544 | 1,513 | 1,523 | -12 | -0.8% | 32,700 |
| 2022/05/19 | 1,520 | 1,545 | 1,501 | 1,535 | -25 | -1.6% | 21,100 |
| 2022/05/18 | 1,572 | 1,595 | 1,560 | 1,560 | -12 | -0.8% | 16,800 |
751～
800
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 | 209,600円 | +19.9% | +5.8% | 4.77% | 7.45倍 | 1.67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 | 111,300円 | +10.1% | +1.3% | 4.49% | 14.11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 | 101,800円 | +2.4% | -5.7% | 4.13% | 20.18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
