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 |
|---|---|---|---|---|---|---|---|
| 2024/02/22 | 1,649 | 1,655 | 1,635 | 1,645 | -1 | -0.1% | 12,900 |
| 2024/02/21 | 1,637 | 1,650 | 1,635 | 1,646 | +12 | +0.7% | 14,100 |
| 2024/02/20 | 1,635 | 1,638 | 1,623 | 1,634 | ±0 | ±0% | 10,000 |
| 2024/02/19 | 1,598 | 1,634 | 1,598 | 1,634 | +40 | +2.5% | 21,800 |
| 2024/02/16 | 1,574 | 1,598 | 1,574 | 1,594 | +23 | +1.5% | 9,500 |
| 2024/02/15 | 1,585 | 1,585 | 1,571 | 1,571 | -14 | -0.9% | 11,000 |
| 2024/02/14 | 1,590 | 1,594 | 1,583 | 1,585 | -1 | -0.1% | 13,200 |
| 2024/02/13 | 1,595 | 1,599 | 1,580 | 1,586 | -8 | -0.5% | 16,300 |
| 2024/02/09 | 1,611 | 1,614 | 1,591 | 1,594 | -19 | -1.2% | 11,400 |
| 2024/02/08 | 1,620 | 1,632 | 1,604 | 1,613 | -7 | -0.4% | 13,100 |
| 2024/02/07 | 1,607 | 1,630 | 1,607 | 1,620 | +13 | +0.8% | 19,400 |
| 2024/02/06 | 1,644 | 1,644 | 1,585 | 1,607 | +28 | +1.8% | 60,600 |
| 2024/02/05 | 1,624 | 1,624 | 1,570 | 1,579 | -47 | -2.9% | 72,800 |
| 2024/02/02 | 1,620 | 1,633 | 1,618 | 1,626 | +3 | +0.2% | 11,400 |
| 2024/02/01 | 1,625 | 1,630 | 1,616 | 1,623 | -3 | -0.2% | 14,100 |
| 2024/01/31 | 1,626 | 1,628 | 1,614 | 1,626 | +14 | +0.9% | 12,300 |
| 2024/01/30 | 1,641 | 1,641 | 1,612 | 1,612 | -27 | -1.6% | 45,800 |
| 2024/01/29 | 1,630 | 1,639 | 1,628 | 1,639 | +13 | +0.8% | 11,600 |
| 2024/01/26 | 1,628 | 1,634 | 1,626 | 1,626 | -2 | -0.1% | 9,200 |
| 2024/01/25 | 1,618 | 1,631 | 1,613 | 1,628 | +10 | +0.6% | 12,300 |
| 2024/01/24 | 1,615 | 1,625 | 1,605 | 1,618 | +2 | +0.1% | 17,400 |
| 2024/01/23 | 1,615 | 1,627 | 1,606 | 1,616 | +2 | +0.1% | 19,100 |
| 2024/01/22 | 1,605 | 1,616 | 1,605 | 1,614 | +15 | +0.9% | 12,100 |
| 2024/01/19 | 1,600 | 1,604 | 1,590 | 1,599 | +3 | +0.2% | 13,400 |
| 2024/01/18 | 1,585 | 1,600 | 1,585 | 1,596 | +16 | +1% | 11,000 |
| 2024/01/17 | 1,587 | 1,600 | 1,580 | 1,580 | -6 | -0.4% | 15,700 |
| 2024/01/16 | 1,591 | 1,595 | 1,585 | 1,586 | +4 | +0.3% | 12,800 |
| 2024/01/15 | 1,573 | 1,592 | 1,573 | 1,582 | +9 | +0.6% | 16,800 |
| 2024/01/12 | 1,587 | 1,587 | 1,567 | 1,573 | -16 | -1% | 14,500 |
| 2024/01/11 | 1,589 | 1,591 | 1,583 | 1,589 | +1 | +0.1% | 11,500 |
| 2024/01/10 | 1,582 | 1,588 | 1,580 | 1,588 | +3 | +0.2% | 13,100 |
| 2024/01/09 | 1,582 | 1,590 | 1,572 | 1,585 | +22 | +1.4% | 14,300 |
| 2024/01/05 | 1,562 | 1,575 | 1,552 | 1,563 | +1 | +0.1% | 21,000 |
| 2024/01/04 | 1,550 | 1,562 | 1,545 | 1,562 | +21 | +1.4% | 18,600 |
| 2023/12/29 | 1,530 | 1,542 | 1,529 | 1,541 | +11 | +0.7% | 10,700 |
| 2023/12/28 | 1,518 | 1,536 | 1,506 | 1,530 | +26 | +1.7% | 11,800 |
| 2023/12/27 | 1,492 | 1,505 | 1,490 | 1,504 | +12 | +0.8% | 13,900 |
| 2023/12/26 | 1,490 | 1,494 | 1,489 | 1,492 | +2 | +0.1% | 5,000 |
| 2023/12/25 | 1,494 | 1,495 | 1,485 | 1,490 | -1 | -0.1% | 13,100 |
| 2023/12/22 | 1,499 | 1,500 | 1,491 | 1,491 | -4 | -0.3% | 5,600 |
| 2023/12/21 | 1,494 | 1,500 | 1,490 | 1,495 | +3 | +0.2% | 4,700 |
| 2023/12/20 | 1,504 | 1,504 | 1,492 | 1,492 | ±0 | ±0% | 6,000 |
| 2023/12/19 | 1,501 | 1,501 | 1,490 | 1,492 | +1 | +0.1% | 3,900 |
| 2023/12/18 | 1,500 | 1,500 | 1,491 | 1,491 | -7 | -0.5% | 7,000 |
| 2023/12/15 | 1,493 | 1,501 | 1,493 | 1,498 | -2 | -0.1% | 10,300 |
| 2023/12/14 | 1,505 | 1,505 | 1,497 | 1,500 | -1 | -0.1% | 7,700 |
| 2023/12/13 | 1,507 | 1,510 | 1,501 | 1,501 | -9 | -0.6% | 5,200 |
| 2023/12/12 | 1,515 | 1,519 | 1,501 | 1,510 | +5 | +0.3% | 5,100 |
| 2023/12/11 | 1,500 | 1,529 | 1,500 | 1,505 | +9 | +0.6% | 15,800 |
| 2023/12/08 | 1,515 | 1,515 | 1,496 | 1,496 | -14 | -0.9% | 13,300 |
301～
350
件表示中 / 2238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 | 180,300円 | +19.9% | +5.8% | 5.55% | 6.42倍 | 1.44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 |
| サンネクスタＧ | 104,500円 | +3.9% | -8.1% | 3.83% | 24.48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 |
| 明豊エンター | 34,600円 | +41.0% | +5.5% | 3.18% | 7.29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 | 175,800円 | +19.5% | +31.2% | 0.00% | 17.61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 | 116,200円 | +0.1% | +0.9% | 3.61% | 8.80倍 | 0.74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
