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 |
|---|---|---|---|---|---|---|---|
| 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 |
| 2017/12/06 | 1,000 | 1,005 | 968 | 977.5 | -19.5 | -2% | 54,200 |
| 2017/12/05 | 1,019.5 | 1,019.5 | 995.5 | 997 | -28 | -2.7% | 47,400 |
| 2017/12/04 | 1,013 | 1,025 | 1,013 | 1,025 | +11 | +1.1% | 16,400 |
| 2017/12/01 | 1,022.5 | 1,022.5 | 1,014 | 1,014 | -1 | -0.1% | 47,600 |
| 2017/11/30 | 1,030 | 1,040 | 1,000 | 1,015 | -9 | -0.9% | 41,400 |
| 2017/11/29 | 1,024 | 1,040 | 1,016.5 | 1,024 | +11.5 | +1.1% | 31,400 |
| 2017/11/28 | 1,028 | 1,039.5 | 1,011 | 1,012.5 | -24 | -2.3% | 43,800 |
| 2017/11/27 | 1,061.5 | 1,061.5 | 1,036 | 1,036.5 | -21 | -2% | 42,600 |
| 2017/11/24 | 1,056.5 | 1,077.5 | 1,056.5 | 1,057.5 | -7 | -0.7% | 44,200 |
| 2017/11/22 | 1,055.5 | 1,068 | 1,051 | 1,064.5 | +20.5 | +2% | 47,800 |
| 2017/11/21 | 1,032.5 | 1,069.5 | 1,030 | 1,044 | +17.5 | +1.7% | 60,600 |
| 2017/11/20 | 1,025 | 1,033.5 | 1,008 | 1,026.5 | +1.5 | +0.1% | 63,000 |
| 2017/11/17 | 1,090 | 1,131.5 | 1,010 | 1,025 | +90 | +9.6% | 449,200 |
| 2017/11/16 | 914 | 939.5 | 900 | 935 | +13.5 | +1.5% | 21,000 |
| 2017/11/15 | 923 | 943 | 902 | 921.5 | +1 | +0.1% | 37,200 |
| 2017/11/14 | 900 | 925 | 892.5 | 920.5 | +24 | +2.7% | 27,600 |
| 2017/11/13 | 901.5 | 901.5 | 876 | 896.5 | +30.5 | +3.5% | 25,200 |
| 2017/11/10 | 850.5 | 869.5 | 850 | 866 | +7 | +0.8% | 12,800 |
| 2017/11/09 | 861 | 865 | 859 | 859 | -1 | -0.1% | 7,200 |
| 2017/11/08 | 865 | 865.5 | 851 | 860 | -2.5 | -0.3% | 6,600 |
| 2017/11/07 | 845 | 865 | 833 | 862.5 | +3.5 | +0.4% | 26,200 |
| 2017/11/06 | 854.5 | 874 | 845 | 859 | +4.5 | +0.5% | 25,200 |
| 2017/11/02 | 839.5 | 857.5 | 838.5 | 854.5 | +18 | +2.2% | 23,000 |
| 2017/11/01 | 821 | 836.5 | 816 | 836.5 | +22 | +2.7% | 44,200 |
| 2017/10/31 | 834.5 | 835 | 812.5 | 814.5 | -9.5 | -1.2% | 15,000 |
| 2017/10/30 | 835 | 835 | 818.5 | 824 | -11.5 | -1.4% | 37,400 |
| 2017/10/27 | 821.5 | 839 | 821.5 | 835.5 | +14.5 | +1.8% | 9,200 |
| 2017/10/26 | 820 | 824 | 818 | 821 | -0.5 | -0.1% | 8,200 |
| 2017/10/25 | 832.5 | 832.5 | 817.5 | 821.5 | +1.5 | +0.2% | 20,400 |
| 2017/10/24 | 800.5 | 827.5 | 798.5 | 820 | +20.5 | +2.6% | 27,800 |
| 2017/10/23 | 786 | 802.5 | 777.5 | 799.5 | +24.5 | +3.2% | 29,200 |
| 2017/10/20 | 762.5 | 779.5 | 762.5 | 775 | +12.5 | +1.6% | 24,000 |
| 2017/10/19 | 770 | 770 | 751 | 762.5 | -12.5 | -1.6% | 23,600 |
| 2017/10/18 | 790.5 | 791.5 | 775 | 775 | -15 | -1.9% | 26,800 |
1801～
1850
件表示中 / 2239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 | 179,000円 | +19.9% | +5.8% | 5.59% | 6.37倍 | 1.42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 |
| ランド | 700円 | - | - | - | - | 1.21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 |
| 明豊エンター | 34,700円 | +41.0% | +5.5% | 3.17% | 7.31倍 | 1.24倍 |
|
主軸の賃貸アパート開発は首都圏中心。子会社で仲介、管理。中古再生も。マンション開発は休止 |
| リアルゲイト | 175,600円 | +19.5% | +31.2% | 0.00% | 17.59倍 | 3.12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 |
| サンセイランデ | 114,800円 | +0.1% | +0.9% | 3.66% | 8.69倍 | 0.73倍 |
|
権利関係が複雑な不動産を買い取り、関係調整したうえで再販。戸建て建築、不動産仲介も併営 |
市場注目の銘柄
チャート関連のコラム
