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 |
|---|---|---|---|---|---|---|---|
| 2024/11/21 | 1,586 | 1,587 | 1,567 | 1,586 | +14 | +0.9% | 3,500 |
| 2024/11/20 | 1,588 | 1,588 | 1,572 | 1,572 | -8 | -0.5% | 3,500 |
| 2024/11/19 | 1,557 | 1,580 | 1,557 | 1,580 | +23 | +1.5% | 4,700 |
| 2024/11/18 | 1,556 | 1,562 | 1,556 | 1,557 | +1 | +0.1% | 3,800 |
| 2024/11/15 | 1,556 | 1,566 | 1,552 | 1,556 | -1 | -0.1% | 5,900 |
| 2024/11/14 | 1,575 | 1,575 | 1,556 | 1,557 | -20 | -1.3% | 8,800 |
| 2024/11/13 | 1,579 | 1,589 | 1,576 | 1,577 | -3 | -0.2% | 5,700 |
| 2024/11/12 | 1,579 | 1,589 | 1,578 | 1,580 | -6 | -0.4% | 4,800 |
| 2024/11/11 | 1,592 | 1,592 | 1,579 | 1,586 | ±0 | ±0% | 5,400 |
| 2024/11/08 | 1,609 | 1,609 | 1,585 | 1,586 | -17 | -1.1% | 13,100 |
| 2024/11/07 | 1,646 | 1,646 | 1,553 | 1,603 | -17 | -1% | 18,500 |
| 2024/11/06 | 1,700 | 1,707 | 1,588 | 1,620 | +112 | +7.4% | 108,400 |
| 2024/11/05 | 1,508 | 1,509 | 1,501 | 1,508 | +8 | +0.5% | 5,700 |
| 2024/11/01 | 1,507 | 1,515 | 1,492 | 1,500 | -1 | -0.1% | 6,100 |
| 2024/10/31 | 1,482 | 1,508 | 1,482 | 1,501 | +22 | +1.5% | 4,400 |
| 2024/10/30 | 1,500 | 1,506 | 1,479 | 1,479 | -24 | -1.6% | 32,100 |
| 2024/10/29 | 1,498 | 1,506 | 1,495 | 1,503 | +5 | +0.3% | 3,800 |
| 2024/10/28 | 1,470 | 1,503 | 1,470 | 1,498 | +28 | +1.9% | 9,400 |
| 2024/10/25 | 1,499 | 1,499 | 1,470 | 1,470 | -24 | -1.6% | 11,300 |
| 2024/10/24 | 1,490 | 1,497 | 1,485 | 1,494 | +4 | +0.3% | 4,500 |
| 2024/10/23 | 1,506 | 1,511 | 1,490 | 1,490 | -16 | -1.1% | 11,700 |
| 2024/10/22 | 1,516 | 1,516 | 1,500 | 1,506 | -11 | -0.7% | 9,000 |
| 2024/10/21 | 1,516 | 1,520 | 1,515 | 1,517 | +1 | +0.1% | 4,700 |
| 2024/10/18 | 1,520 | 1,528 | 1,516 | 1,516 | ±0 | ±0% | 3,000 |
| 2024/10/17 | 1,526 | 1,526 | 1,515 | 1,516 | -4 | -0.3% | 5,000 |
| 2024/10/16 | 1,510 | 1,529 | 1,510 | 1,520 | -1 | -0.1% | 5,400 |
| 2024/10/15 | 1,521 | 1,533 | 1,517 | 1,521 | +2 | +0.1% | 8,400 |
| 2024/10/11 | 1,530 | 1,530 | 1,519 | 1,519 | -3 | -0.2% | 3,800 |
| 2024/10/10 | 1,550 | 1,550 | 1,520 | 1,522 | -11 | -0.7% | 3,600 |
| 2024/10/09 | 1,546 | 1,546 | 1,531 | 1,533 | -12 | -0.8% | 4,000 |
| 2024/10/08 | 1,552 | 1,560 | 1,545 | 1,545 | -7 | -0.5% | 3,700 |
| 2024/10/07 | 1,569 | 1,570 | 1,551 | 1,552 | -7 | -0.4% | 6,400 |
| 2024/10/04 | 1,545 | 1,563 | 1,545 | 1,559 | +14 | +0.9% | 6,600 |
| 2024/10/03 | 1,562 | 1,562 | 1,545 | 1,545 | -9 | -0.6% | 2,700 |
| 2024/10/02 | 1,535 | 1,564 | 1,535 | 1,554 | +19 | +1.2% | 12,700 |
| 2024/10/01 | 1,530 | 1,535 | 1,521 | 1,535 | +15 | +1% | 3,100 |
| 2024/09/30 | 1,508 | 1,530 | 1,502 | 1,520 | -15 | -1% | 8,500 |
| 2024/09/27 | 1,531 | 1,542 | 1,531 | 1,535 | +3 | +0.2% | 7,200 |
| 2024/09/26 | 1,535 | 1,540 | 1,523 | 1,532 | +4 | +0.3% | 7,100 |
| 2024/09/25 | 1,525 | 1,534 | 1,519 | 1,528 | +1 | +0.1% | 5,100 |
| 2024/09/24 | 1,534 | 1,534 | 1,520 | 1,527 | -3 | -0.2% | 4,800 |
| 2024/09/20 | 1,528 | 1,530 | 1,516 | 1,530 | +18 | +1.2% | 7,200 |
| 2024/09/19 | 1,511 | 1,521 | 1,510 | 1,512 | +1 | +0.1% | 3,500 |
| 2024/09/18 | 1,530 | 1,530 | 1,498 | 1,511 | +4 | +0.3% | 7,100 |
| 2024/09/17 | 1,523 | 1,538 | 1,503 | 1,507 | +1 | +0.1% | 6,100 |
| 2024/09/13 | 1,510 | 1,510 | 1,490 | 1,506 | +17 | +1.1% | 2,600 |
| 2024/09/12 | 1,480 | 1,502 | 1,480 | 1,489 | +35 | +2.4% | 5,700 |
| 2024/09/11 | 1,480 | 1,480 | 1,434 | 1,454 | -26 | -1.8% | 16,300 |
| 2024/09/10 | 1,506 | 1,525 | 1,475 | 1,480 | -7 | -0.5% | 14,400 |
| 2024/09/09 | 1,500 | 1,501 | 1,482 | 1,487 | -15 | -1% | 17,200 |
151～
200
件表示中 / 2272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 | 188,500円 | +19.9% | +5.8% | 5.31% | 6.71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 |
| リアルゲイト | 204,700円 | +19.5% | +31.2% | 0.00% | 20.53倍 | 3.64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 | 100,500円 | +3.9% | +7.2% | 3.98% | 45.77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 |
| サンセイランデ | 111,600円 | +0.1% | +0.9% | 3.76% | 8.45倍 | 0.71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 |
| アールプランナ | 176,200円 | +12.7% | +33.9% | 3.41% | 5.21倍 | 1.66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
