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 |
|---|---|---|---|---|---|---|---|
| 2024/09/06 | 1,539 | 1,539 | 1,502 | 1,502 | -30 | -2% | 4,400 |
| 2024/09/05 | 1,538 | 1,547 | 1,530 | 1,532 | -1 | -0.1% | 4,300 |
| 2024/09/04 | 1,540 | 1,552 | 1,533 | 1,533 | -20 | -1.3% | 7,000 |
| 2024/09/03 | 1,552 | 1,555 | 1,544 | 1,553 | +6 | +0.4% | 3,300 |
| 2024/09/02 | 1,552 | 1,553 | 1,545 | 1,547 | -5 | -0.3% | 3,700 |
| 2024/08/30 | 1,546 | 1,554 | 1,545 | 1,552 | +7 | +0.5% | 2,100 |
| 2024/08/29 | 1,550 | 1,557 | 1,545 | 1,545 | -5 | -0.3% | 4,400 |
| 2024/08/28 | 1,558 | 1,558 | 1,550 | 1,550 | -5 | -0.3% | 1,700 |
| 2024/08/27 | 1,549 | 1,558 | 1,544 | 1,555 | +11 | +0.7% | 3,100 |
| 2024/08/26 | 1,547 | 1,549 | 1,540 | 1,544 | +6 | +0.4% | 2,200 |
| 2024/08/23 | 1,542 | 1,548 | 1,532 | 1,538 | -4 | -0.3% | 2,100 |
| 2024/08/22 | 1,534 | 1,547 | 1,534 | 1,542 | +13 | +0.9% | 5,100 |
| 2024/08/21 | 1,516 | 1,536 | 1,516 | 1,529 | +14 | +0.9% | 3,700 |
| 2024/08/20 | 1,503 | 1,526 | 1,502 | 1,515 | +13 | +0.9% | 4,600 |
| 2024/08/19 | 1,532 | 1,532 | 1,501 | 1,502 | -24 | -1.6% | 7,000 |
| 2024/08/16 | 1,521 | 1,526 | 1,512 | 1,526 | +5 | +0.3% | 11,500 |
| 2024/08/15 | 1,529 | 1,529 | 1,515 | 1,521 | +8 | +0.5% | 4,300 |
| 2024/08/14 | 1,524 | 1,528 | 1,512 | 1,513 | +8 | +0.5% | 3,100 |
| 2024/08/13 | 1,500 | 1,519 | 1,500 | 1,505 | +33 | +2.2% | 7,400 |
| 2024/08/09 | 1,499 | 1,500 | 1,461 | 1,472 | ±0 | ±0% | 6,600 |
| 2024/08/08 | 1,469 | 1,495 | 1,460 | 1,472 | -12 | -0.8% | 8,800 |
| 2024/08/07 | 1,440 | 1,522 | 1,430 | 1,484 | +34 | +2.3% | 12,800 |
| 2024/08/06 | 1,320 | 1,470 | 1,320 | 1,450 | +197 | +15.7% | 22,200 |
| 2024/08/05 | 1,443 | 1,448 | 1,253 | 1,253 | -237 | -15.9% | 47,200 |
| 2024/08/02 | 1,500 | 1,513 | 1,488 | 1,490 | -62 | -4% | 22,600 |
| 2024/08/01 | 1,590 | 1,590 | 1,541 | 1,552 | -38 | -2.4% | 10,000 |
| 2024/07/31 | 1,560 | 1,594 | 1,556 | 1,590 | +30 | +1.9% | 9,300 |
| 2024/07/30 | 1,601 | 1,602 | 1,560 | 1,560 | -43 | -2.7% | 30,700 |
| 2024/07/29 | 1,593 | 1,605 | 1,590 | 1,603 | +15 | +0.9% | 3,700 |
| 2024/07/26 | 1,595 | 1,598 | 1,588 | 1,588 | +1 | +0.1% | 2,800 |
| 2024/07/25 | 1,601 | 1,601 | 1,586 | 1,587 | -10 | -0.6% | 11,600 |
| 2024/07/24 | 1,605 | 1,612 | 1,597 | 1,597 | -8 | -0.5% | 4,600 |
| 2024/07/23 | 1,616 | 1,616 | 1,603 | 1,605 | +7 | +0.4% | 6,000 |
| 2024/07/22 | 1,606 | 1,606 | 1,597 | 1,598 | -9 | -0.6% | 6,400 |
| 2024/07/19 | 1,608 | 1,615 | 1,601 | 1,607 | -1 | -0.1% | 7,600 |
| 2024/07/18 | 1,600 | 1,608 | 1,597 | 1,608 | +8 | +0.5% | 8,700 |
| 2024/07/17 | 1,595 | 1,605 | 1,595 | 1,600 | +5 | +0.3% | 3,700 |
| 2024/07/16 | 1,600 | 1,604 | 1,595 | 1,595 | +2 | +0.1% | 6,400 |
| 2024/07/12 | 1,585 | 1,597 | 1,580 | 1,593 | +13 | +0.8% | 10,000 |
| 2024/07/11 | 1,587 | 1,587 | 1,576 | 1,580 | +4 | +0.3% | 3,300 |
| 2024/07/10 | 1,581 | 1,585 | 1,573 | 1,576 | -7 | -0.4% | 5,400 |
| 2024/07/09 | 1,592 | 1,598 | 1,576 | 1,583 | -10 | -0.6% | 7,100 |
| 2024/07/08 | 1,595 | 1,603 | 1,570 | 1,593 | +2 | +0.1% | 16,000 |
| 2024/07/05 | 1,609 | 1,609 | 1,586 | 1,591 | -18 | -1.1% | 10,000 |
| 2024/07/04 | 1,604 | 1,619 | 1,602 | 1,609 | +7 | +0.4% | 15,000 |
| 2024/07/03 | 1,606 | 1,606 | 1,600 | 1,602 | -4 | -0.2% | 4,700 |
| 2024/07/02 | 1,605 | 1,607 | 1,600 | 1,606 | +8 | +0.5% | 7,800 |
| 2024/07/01 | 1,603 | 1,604 | 1,595 | 1,598 | +7 | +0.4% | 11,400 |
| 2024/06/28 | 1,597 | 1,600 | 1,586 | 1,591 | +5 | +0.3% | 6,600 |
| 2024/06/27 | 1,590 | 1,590 | 1,575 | 1,586 | +1 | +0.1% | 8,200 |
201～
250
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
