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 |
|---|---|---|---|---|---|---|---|
| 2024/08/08 | 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 |
| 2024/06/26 | 1,592 | 1,592 | 1,582 | 1,585 | ±0 | ±0% | 4,400 |
| 2024/06/25 | 1,572 | 1,602 | 1,562 | 1,585 | +14 | +0.9% | 13,800 |
| 2024/06/24 | 1,569 | 1,571 | 1,564 | 1,571 | +2 | +0.1% | 5,500 |
| 2024/06/21 | 1,561 | 1,570 | 1,561 | 1,569 | +6 | +0.4% | 1,900 |
| 2024/06/20 | 1,575 | 1,575 | 1,562 | 1,563 | -8 | -0.5% | 4,500 |
| 2024/06/19 | 1,570 | 1,572 | 1,566 | 1,571 | +5 | +0.3% | 2,000 |
| 2024/06/18 | 1,574 | 1,574 | 1,561 | 1,566 | -1 | -0.1% | 3,600 |
| 2024/06/17 | 1,570 | 1,575 | 1,563 | 1,567 | -5 | -0.3% | 7,800 |
| 2024/06/14 | 1,548 | 1,572 | 1,548 | 1,572 | +24 | +1.6% | 8,500 |
| 2024/06/13 | 1,561 | 1,561 | 1,543 | 1,548 | -13 | -0.8% | 4,100 |
| 2024/06/12 | 1,573 | 1,573 | 1,560 | 1,561 | -7 | -0.4% | 2,700 |
| 2024/06/11 | 1,572 | 1,573 | 1,561 | 1,568 | -2 | -0.1% | 3,500 |
| 2024/06/10 | 1,559 | 1,570 | 1,558 | 1,570 | +13 | +0.8% | 5,000 |
| 2024/06/07 | 1,565 | 1,565 | 1,557 | 1,557 | -14 | -0.9% | 1,900 |
| 2024/06/06 | 1,573 | 1,573 | 1,562 | 1,571 | -2 | -0.1% | 3,300 |
| 2024/06/05 | 1,575 | 1,575 | 1,565 | 1,573 | -2 | -0.1% | 4,600 |
| 2024/06/04 | 1,549 | 1,584 | 1,549 | 1,575 | +26 | +1.7% | 17,900 |
| 2024/06/03 | 1,562 | 1,562 | 1,540 | 1,549 | +16 | +1% | 4,200 |
| 2024/05/31 | 1,523 | 1,533 | 1,515 | 1,533 | +18 | +1.2% | 3,300 |
| 2024/05/30 | 1,510 | 1,526 | 1,510 | 1,515 | ±0 | ±0% | 5,200 |
251～
300
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 | 212,000円 | +19.9% | +5.8% | 4.72% | 7.54倍 | 1.69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 | 111,100円 | +10.1% | +1.3% | 4.50% | 14.08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 | 101,700円 | +2.4% | -5.7% | 4.13% | 20.16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
