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 |
|---|---|---|---|---|---|---|---|
| 2024/05/29 | 1,531 | 1,531 | 1,515 | 1,515 | -16 | -1% | 4,300 |
| 2024/05/28 | 1,547 | 1,547 | 1,527 | 1,531 | -17 | -1.1% | 9,200 |
| 2024/05/27 | 1,548 | 1,549 | 1,520 | 1,548 | +15 | +1% | 11,200 |
| 2024/05/24 | 1,510 | 1,535 | 1,510 | 1,533 | +3 | +0.2% | 5,500 |
| 2024/05/23 | 1,550 | 1,550 | 1,530 | 1,530 | -21 | -1.4% | 7,200 |
| 2024/05/22 | 1,566 | 1,566 | 1,546 | 1,551 | -6 | -0.4% | 7,600 |
| 2024/05/21 | 1,568 | 1,568 | 1,554 | 1,557 | -6 | -0.4% | 5,000 |
| 2024/05/20 | 1,554 | 1,569 | 1,553 | 1,563 | +4 | +0.3% | 15,200 |
| 2024/05/17 | 1,554 | 1,559 | 1,545 | 1,559 | +5 | +0.3% | 8,100 |
| 2024/05/16 | 1,559 | 1,559 | 1,545 | 1,554 | -1 | -0.1% | 10,600 |
| 2024/05/15 | 1,552 | 1,559 | 1,550 | 1,555 | +7 | +0.5% | 13,200 |
| 2024/05/14 | 1,545 | 1,557 | 1,531 | 1,548 | +68 | +4.6% | 59,600 |
| 2024/05/13 | 1,492 | 1,492 | 1,480 | 1,480 | -11 | -0.7% | 10,500 |
| 2024/05/10 | 1,485 | 1,492 | 1,482 | 1,491 | +7 | +0.5% | 7,900 |
| 2024/05/09 | 1,480 | 1,489 | 1,479 | 1,484 | +4 | +0.3% | 4,400 |
| 2024/05/08 | 1,488 | 1,490 | 1,480 | 1,480 | -6 | -0.4% | 5,700 |
| 2024/05/07 | 1,481 | 1,489 | 1,481 | 1,486 | +8 | +0.5% | 5,900 |
| 2024/05/02 | 1,471 | 1,479 | 1,471 | 1,478 | +12 | +0.8% | 7,100 |
| 2024/05/01 | 1,469 | 1,472 | 1,466 | 1,466 | +2 | +0.1% | 5,800 |
| 2024/04/30 | 1,461 | 1,471 | 1,458 | 1,464 | +8 | +0.5% | 9,700 |
| 2024/04/26 | 1,470 | 1,470 | 1,456 | 1,456 | -16 | -1.1% | 42,700 |
| 2024/04/25 | 1,483 | 1,483 | 1,472 | 1,472 | ±0 | ±0% | 5,700 |
| 2024/04/24 | 1,468 | 1,481 | 1,468 | 1,472 | +4 | +0.3% | 8,500 |
| 2024/04/23 | 1,470 | 1,479 | 1,462 | 1,468 | -2 | -0.1% | 9,300 |
| 2024/04/22 | 1,458 | 1,470 | 1,452 | 1,470 | +19 | +1.3% | 9,700 |
| 2024/04/19 | 1,469 | 1,474 | 1,451 | 1,451 | -18 | -1.2% | 20,300 |
| 2024/04/18 | 1,457 | 1,472 | 1,451 | 1,469 | +23 | +1.6% | 12,800 |
| 2024/04/17 | 1,462 | 1,462 | 1,446 | 1,446 | -6 | -0.4% | 16,500 |
| 2024/04/16 | 1,463 | 1,468 | 1,444 | 1,452 | -13 | -0.9% | 67,700 |
| 2024/04/15 | 1,471 | 1,475 | 1,463 | 1,465 | -11 | -0.7% | 15,000 |
| 2024/04/12 | 1,488 | 1,490 | 1,476 | 1,476 | -6 | -0.4% | 11,900 |
| 2024/04/11 | 1,489 | 1,496 | 1,482 | 1,482 | -14 | -0.9% | 18,400 |
| 2024/04/10 | 1,485 | 1,496 | 1,485 | 1,496 | +11 | +0.7% | 10,300 |
| 2024/04/09 | 1,479 | 1,490 | 1,476 | 1,485 | +6 | +0.4% | 10,100 |
| 2024/04/08 | 1,480 | 1,483 | 1,471 | 1,479 | +6 | +0.4% | 48,400 |
| 2024/04/05 | 1,489 | 1,490 | 1,463 | 1,473 | -16 | -1.1% | 19,300 |
| 2024/04/04 | 1,495 | 1,497 | 1,472 | 1,489 | -1 | -0.1% | 23,300 |
| 2024/04/03 | 1,490 | 1,499 | 1,475 | 1,490 | ±0 | ±0% | 76,000 |
| 2024/04/02 | 1,520 | 1,528 | 1,490 | 1,490 | -21 | -1.4% | 64,400 |
| 2024/04/01 | 1,558 | 1,558 | 1,503 | 1,511 | -51 | -3.3% | 50,200 |
| 2024/03/29 | 1,578 | 1,578 | 1,557 | 1,562 | -16 | -1% | 40,800 |
| 2024/03/28 | 1,569 | 1,599 | 1,567 | 1,578 | -117 | -6.9% | 82,700 |
| 2024/03/27 | 1,690 | 1,701 | 1,682 | 1,695 | +13 | +0.8% | 53,500 |
| 2024/03/26 | 1,670 | 1,683 | 1,659 | 1,682 | +29 | +1.8% | 40,600 |
| 2024/03/25 | 1,665 | 1,670 | 1,645 | 1,653 | -5 | -0.3% | 44,900 |
| 2024/03/22 | 1,661 | 1,664 | 1,645 | 1,658 | +11 | +0.7% | 36,800 |
| 2024/03/21 | 1,640 | 1,648 | 1,634 | 1,647 | +26 | +1.6% | 34,200 |
| 2024/03/19 | 1,627 | 1,633 | 1,610 | 1,621 | -6 | -0.4% | 52,700 |
| 2024/03/18 | 1,635 | 1,664 | 1,617 | 1,627 | -103 | -6% | 123,400 |
| 2024/03/15 | 1,740 | 1,741 | 1,728 | 1,730 | -10 | -0.6% | 17,200 |
301～
350
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
