アゴーラ ホスピタリティー グループの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/09/16 | 63 | 65 | 63 | 64 | +1 | +1.6% | 1,520,600 |
| 2025/09/12 | 63 | 64 | 63 | 63 | -1 | -1.6% | 456,800 |
| 2025/09/11 | 64 | 65 | 63 | 64 | +1 | +1.6% | 1,367,400 |
| 2025/09/10 | 64 | 64 | 63 | 63 | -1 | -1.6% | 622,400 |
| 2025/09/09 | 65 | 66 | 63 | 64 | -2 | -3% | 1,582,200 |
| 2025/09/08 | 65 | 66 | 63 | 66 | +2 | +3.1% | 2,385,000 |
| 2025/09/05 | 64 | 65 | 63 | 64 | -1 | -1.5% | 2,313,300 |
| 2025/09/04 | 65 | 66 | 64 | 65 | ±0 | ±0% | 1,227,800 |
| 2025/09/03 | 67 | 68 | 64 | 65 | -2 | -3% | 4,405,700 |
| 2025/09/02 | 68 | 69 | 67 | 67 | -1 | -1.5% | 1,239,600 |
| 2025/09/01 | 69 | 70 | 68 | 68 | -2 | -2.9% | 1,433,500 |
| 2025/08/29 | 69 | 71 | 68 | 70 | ±0 | ±0% | 2,294,600 |
| 2025/08/28 | 68 | 70 | 66 | 70 | +2 | +2.9% | 2,941,200 |
| 2025/08/27 | 68 | 68 | 66 | 68 | ±0 | ±0% | 1,373,400 |
| 2025/08/26 | 68 | 69 | 66 | 68 | ±0 | ±0% | 1,486,400 |
| 2025/08/25 | 66 | 69 | 65 | 68 | +1 | +1.5% | 3,010,400 |
| 2025/08/22 | 66 | 68 | 65 | 67 | +1 | +1.5% | 2,229,800 |
| 2025/08/21 | 66 | 67 | 65 | 66 | -1 | -1.5% | 3,453,100 |
| 2025/08/20 | 68 | 68 | 66 | 67 | -1 | -1.5% | 2,042,200 |
| 2025/08/19 | 68 | 69 | 66 | 68 | -1 | -1.4% | 2,697,100 |
| 2025/08/18 | 68 | 70 | 68 | 69 | -1 | -1.4% | 3,784,400 |
| 2025/08/15 | 64 | 70 | 63 | 70 | +6 | +9.4% | 9,271,900 |
| 2025/08/14 | 73 | 73 | 64 | 64 | -5 | -7.2% | 14,466,400 |
| 2025/08/13 | 70 | 71 | 68 | 69 | -1 | -1.4% | 5,868,600 |
| 2025/08/12 | 72 | 72 | 68 | 70 | -2 | -2.8% | 5,545,200 |
| 2025/08/08 | 70 | 72 | 70 | 72 | +2 | +2.9% | 2,892,400 |
| 2025/08/07 | 70 | 73 | 70 | 70 | -1 | -1.4% | 4,368,100 |
| 2025/08/06 | 71 | 72 | 69 | 71 | -1 | -1.4% | 4,907,500 |
| 2025/08/05 | 68 | 74 | 67 | 72 | +6 | +9.1% | 17,090,700 |
| 2025/08/04 | 71 | 74 | 65 | 66 | +3 | +4.8% | 24,118,000 |
| 2025/08/01 | 63 | 64 | 62 | 63 | ±0 | ±0% | 1,387,500 |
| 2025/07/31 | 62 | 63 | 61 | 63 | +1 | +1.6% | 709,100 |
| 2025/07/30 | 62 | 62 | 61 | 62 | +1 | +1.6% | 500,900 |
| 2025/07/29 | 62 | 63 | 61 | 61 | -1 | -1.6% | 947,600 |
| 2025/07/28 | 62 | 63 | 61 | 62 | +1 | +1.6% | 889,500 |
| 2025/07/25 | 62 | 63 | 61 | 61 | -1 | -1.6% | 1,284,700 |
| 2025/07/24 | 62 | 65 | 62 | 62 | -1 | -1.6% | 1,811,000 |
| 2025/07/23 | 62 | 64 | 62 | 63 | ±0 | ±0% | 1,883,300 |
| 2025/07/22 | 62 | 63 | 61 | 63 | +1 | +1.6% | 1,322,400 |
| 2025/07/18 | 62 | 63 | 61 | 62 | ±0 | ±0% | 1,505,300 |
| 2025/07/17 | 62 | 63 | 61 | 62 | -1 | -1.6% | 2,454,100 |
| 2025/07/16 | 62 | 65 | 61 | 63 | +1 | +1.6% | 2,793,800 |
| 2025/07/15 | 65 | 65 | 62 | 62 | -2 | -3.1% | 2,749,000 |
| 2025/07/14 | 69 | 69 | 64 | 64 | -5 | -7.2% | 7,318,800 |
| 2025/07/11 | 64 | 69 | 63 | 69 | +6 | +9.5% | 5,839,800 |
| 2025/07/10 | 64 | 67 | 62 | 63 | +1 | +1.6% | 4,597,200 |
| 2025/07/09 | 61 | 64 | 60 | 62 | +1 | +1.6% | 4,521,600 |
| 2025/07/08 | 60 | 61 | 59 | 61 | +1 | +1.7% | 1,906,800 |
| 2025/07/07 | 60 | 62 | 59 | 60 | ±0 | ±0% | 2,051,100 |
| 2025/07/04 | 59 | 61 | 59 | 60 | +1 | +1.7% | 1,527,500 |
1～
50
件表示中 / 3784件
類似銘柄と比較する
現在ご覧いただいている「アゴーラＨＧ」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 |
|---|---|---|---|---|---|---|---|---|
| アゴーラＨＧ | 6,400円 | +9.8% | +162.1% | 0.00% | 48.85倍 | 3.81倍 |
|
シティ・宿泊特化型ホテルを運営。大阪堺、守口が主軸。マレーシアで霊園事業も。香港資本系列 |
| 東洋テック | 161,700円 | +17.9% | +92.9% | 3.71% | 15.28倍 | 0.77倍 |
|
金融機関の警備業務から出発。機械警備やビル管理が主体。関西地方地盤。セコムが筆頭株主 |
| 要興業 | 116,400円 | +3.6% | +0.9% | 2.41% | 12.00倍 | 0.94倍 |
|
一般・産業廃棄物の収集運搬・処理・リサイクルの最大手。事業廃棄物は東京２３区でトップシェア |
| Ｇｕｎｏｓｙ | 73,900円 | +29.4% | +136.9% | 2.48% | 41.03倍 | 1.58倍 |
|
各種情報配信のキュレーションアプリ「グノシー」展開。子会社のゲームエイトに収益軸が移行 |
| ウェルネスＣ | 286,800円 | +5.2% | +10.1% | 1.49% | 20.87倍 | 5.17倍 |
|
- |
市場注目の銘柄
チャート関連のコラム
