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 |
|---|---|---|---|---|---|---|---|
| 2024/03/14 | 1,729 | 1,740 | 1,717 | 1,740 | +25 | +1.5% | 16,300 |
| 2024/03/13 | 1,746 | 1,746 | 1,706 | 1,715 | -7 | -0.4% | 13,500 |
| 2024/03/12 | 1,706 | 1,722 | 1,684 | 1,722 | +10 | +0.6% | 28,200 |
| 2024/03/11 | 1,750 | 1,750 | 1,693 | 1,712 | -23 | -1.3% | 43,100 |
| 2024/03/08 | 1,720 | 1,739 | 1,714 | 1,735 | +2 | +0.1% | 23,200 |
| 2024/03/07 | 1,705 | 1,739 | 1,705 | 1,733 | +45 | +2.7% | 44,100 |
| 2024/03/06 | 1,672 | 1,695 | 1,669 | 1,688 | +19 | +1.1% | 27,700 |
| 2024/03/05 | 1,658 | 1,669 | 1,645 | 1,669 | +11 | +0.7% | 9,800 |
| 2024/03/04 | 1,673 | 1,677 | 1,655 | 1,658 | -14 | -0.8% | 19,900 |
| 2024/03/01 | 1,684 | 1,685 | 1,665 | 1,672 | -15 | -0.9% | 15,400 |
| 2024/02/29 | 1,692 | 1,698 | 1,679 | 1,687 | -2 | -0.1% | 30,900 |
| 2024/02/28 | 1,663 | 1,689 | 1,663 | 1,689 | +27 | +1.6% | 23,400 |
| 2024/02/27 | 1,634 | 1,662 | 1,634 | 1,662 | +27 | +1.7% | 17,700 |
| 2024/02/26 | 1,658 | 1,664 | 1,635 | 1,635 | -10 | -0.6% | 18,600 |
| 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 |
351～
400
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
