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 |
|---|---|---|---|---|---|---|---|
| 2018/02/21 | 950 | 969 | 940 | 965 | +15 | +1.6% | 16,300 |
| 2018/02/20 | 950 | 960 | 930 | 950 | -22 | -2.3% | 44,900 |
| 2018/02/19 | 939 | 998 | 931 | 972 | +91 | +10.3% | 128,000 |
| 2018/02/16 | 888 | 888 | 850 | 881 | +21 | +2.4% | 28,500 |
| 2018/02/15 | 825 | 874 | 825 | 860 | +39 | +4.8% | 17,400 |
| 2018/02/14 | 880 | 884 | 807 | 821 | -64 | -7.2% | 53,300 |
| 2018/02/13 | 890 | 920 | 885 | 885 | +10 | +1.1% | 20,200 |
| 2018/02/09 | 840 | 875 | 828 | 875 | -4 | -0.5% | 30,000 |
| 2018/02/08 | 868 | 898 | 855 | 879 | +41 | +4.9% | 31,600 |
| 2018/02/07 | 945 | 948 | 836 | 838 | -41 | -4.7% | 103,000 |
| 2018/02/06 | 884 | 900 | 801 | 879 | -185 | -17.4% | 238,400 |
| 2018/02/05 | 1,080 | 1,097 | 1,062 | 1,064 | -53 | -4.7% | 38,600 |
| 2018/02/02 | 1,117 | 1,130 | 1,087 | 1,117 | ±0 | ±0% | 15,300 |
| 2018/02/01 | 1,120 | 1,121 | 1,080 | 1,117 | +12 | +1.1% | 14,700 |
| 2018/01/31 | 1,085 | 1,133 | 1,085 | 1,105 | -2 | -0.2% | 16,100 |
| 2018/01/30 | 1,127 | 1,134 | 1,095 | 1,107 | -23 | -2% | 34,300 |
| 2018/01/29 | 1,140 | 1,141 | 1,125 | 1,130 | +27 | +2.4% | 34,800 |
| 2018/01/26 | 1,075 | 1,111 | 1,071 | 1,103 | +27 | +2.5% | 29,400 |
| 2018/01/25 | 1,066 | 1,080 | 1,057 | 1,076 | +13 | +1.2% | 17,400 |
| 2018/01/24 | 1,059 | 1,075 | 1,052 | 1,063 | +4 | +0.4% | 25,300 |
| 2018/01/23 | 1,042 | 1,064 | 1,036 | 1,059 | +19 | +1.8% | 17,400 |
| 2018/01/22 | 1,035 | 1,048 | 1,034 | 1,040 | ±0 | ±0% | 15,100 |
| 2018/01/19 | 1,065 | 1,065 | 1,028 | 1,040 | -14 | -1.3% | 14,000 |
| 2018/01/18 | 1,054 | 1,068 | 1,050 | 1,054 | ±0 | ±0% | 18,000 |
| 2018/01/17 | 1,050 | 1,054 | 1,040 | 1,054 | -4 | -0.4% | 13,900 |
| 2018/01/16 | 1,058 | 1,067 | 1,043 | 1,058 | +2 | +0.2% | 18,800 |
| 2018/01/15 | 1,070 | 1,080 | 1,052 | 1,056 | ±0 | ±0% | 15,400 |
| 2018/01/12 | 1,026 | 1,064 | 1,026 | 1,056 | +24 | +2.3% | 25,600 |
| 2018/01/11 | 1,026 | 1,037 | 1,026 | 1,032 | +7 | +0.7% | 6,500 |
| 2018/01/10 | 1,023 | 1,048 | 1,021 | 1,025 | -5 | -0.5% | 30,100 |
| 2018/01/09 | 1,053 | 1,053 | 1,030 | 1,030 | -7 | -0.7% | 28,100 |
| 2018/01/05 | 1,065 | 1,067 | 1,023 | 1,037 | -25 | -2.4% | 34,000 |
| 2018/01/04 | 1,095 | 1,098 | 1,020 | 1,062 | -33 | -3% | 38,800 |
| 2017/12/29 | 1,115 | 1,120 | 1,087 | 1,095 | -20 | -1.8% | 14,800 |
| 2017/12/28 | 1,125 | 1,130 | 1,115 | 1,115 | -10 | -0.9% | 12,200 |
| 2017/12/27 | 1,075 | 1,150 | 1,061 | 1,125 | +57.5 | +5.4% | 32,400 |
| 2017/12/26 | 1,058.5 | 1,079.5 | 1,058.5 | 1,067.5 | +11 | +1% | 18,200 |
| 2017/12/25 | 1,099.5 | 1,100 | 1,053.5 | 1,056.5 | -26 | -2.4% | 32,600 |
| 2017/12/22 | 1,117 | 1,117 | 1,077.5 | 1,082.5 | +7.5 | +0.7% | 23,600 |
| 2017/12/21 | 1,129.5 | 1,140 | 1,075 | 1,075 | -50 | -4.4% | 32,600 |
| 2017/12/20 | 1,127.5 | 1,169.5 | 1,115.5 | 1,125 | +2.5 | +0.2% | 52,800 |
| 2017/12/19 | 1,104.5 | 1,123.5 | 1,104.5 | 1,122.5 | +27.5 | +2.5% | 25,000 |
| 2017/12/18 | 1,095 | 1,104.5 | 1,084.5 | 1,095 | +21 | +2% | 24,400 |
| 2017/12/15 | 1,070.5 | 1,092.5 | 1,070 | 1,074 | -1 | -0.1% | 19,000 |
| 2017/12/14 | 1,056.5 | 1,084.5 | 1,050.5 | 1,075 | +31 | +3% | 35,400 |
| 2017/12/13 | 1,039 | 1,055 | 1,038.5 | 1,044 | +3 | +0.3% | 26,600 |
| 2017/12/12 | 1,031.5 | 1,044.5 | 1,031 | 1,041 | +9 | +0.9% | 14,800 |
| 2017/12/11 | 1,030 | 1,034.5 | 1,022.5 | 1,032 | +20.5 | +2% | 26,800 |
| 2017/12/08 | 1,009.5 | 1,011.5 | 1,000.5 | 1,011.5 | +15.5 | +1.6% | 22,600 |
| 2017/12/07 | 970.5 | 998 | 967.5 | 996 | +18.5 | +1.9% | 17,800 |
1801～
1850
件表示中 / 2273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 | 188,200円 | +19.9% | +5.8% | 5.31% | 6.70倍 | 1.50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 |
| ＡＶＡＮＴＩＡ | 80,700円 | +2.8% | +19.7% | 4.71% | 16.64倍 | 0.42倍 |
|
東海圏地盤の戸建て中堅。分譲住宅主力。リノベ、仲介事業積極化。関西、関東、九州にも展開 |
| リアルゲイト | 202,800円 | +19.5% | +31.2% | 0.00% | 20.34倍 | 3.61倍 |
|
築古ビルの再生、転貸借事業が柱。東京・渋谷区軸に都心展開。ビルなどの運営受託や施工請負も |
| サンネクスタＧ | 100,100円 | +3.9% | +7.2% | 4.00% | 45.59倍 | 1.18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 | 181,500円 | +12.7% | +33.9% | 3.31% | 5.37倍 | 1.71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
