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 |
|---|---|---|---|---|---|---|---|
| 2025/06/16 | 60 | 61 | 58 | 60 | +1 | +1.7% | 2,496,100 |
| 2025/06/13 | 60 | 61 | 58 | 59 | ±0 | ±0% | 2,208,800 |
| 2025/06/12 | 61 | 61 | 58 | 59 | -1 | -1.7% | 2,648,100 |
| 2025/06/11 | 60 | 62 | 59 | 60 | +1 | +1.7% | 1,981,500 |
| 2025/06/10 | 56 | 63 | 56 | 59 | +3 | +5.4% | 6,589,600 |
| 2025/06/09 | 58 | 59 | 55 | 56 | -3 | -5.1% | 8,252,200 |
| 2025/06/06 | 61 | 61 | 58 | 59 | -1 | -1.7% | 4,011,800 |
| 2025/06/05 | 62 | 62 | 60 | 60 | -1 | -1.6% | 2,191,700 |
| 2025/06/04 | 63 | 63 | 61 | 61 | -2 | -3.2% | 1,956,100 |
| 2025/06/03 | 63 | 64 | 62 | 63 | ±0 | ±0% | 1,052,900 |
| 2025/06/02 | 62 | 65 | 61 | 63 | ±0 | ±0% | 2,781,400 |
| 2025/05/30 | 63 | 64 | 62 | 63 | ±0 | ±0% | 1,715,100 |
| 2025/05/29 | 64 | 65 | 62 | 63 | -1 | -1.6% | 2,875,200 |
| 2025/05/28 | 68 | 68 | 64 | 64 | -3 | -4.5% | 4,819,000 |
| 2025/05/27 | 65 | 70 | 64 | 67 | +4 | +6.3% | 4,987,500 |
| 2025/05/26 | 62 | 65 | 61 | 63 | +1 | +1.6% | 3,299,400 |
| 2025/05/23 | 64 | 65 | 62 | 62 | -2 | -3.1% | 4,196,000 |
| 2025/05/22 | 67 | 67 | 63 | 64 | -3 | -4.5% | 5,558,000 |
| 2025/05/21 | 65 | 69 | 65 | 67 | +2 | +3.1% | 4,522,000 |
| 2025/05/20 | 66 | 68 | 64 | 65 | -2 | -3% | 5,970,000 |
| 2025/05/19 | 68 | 69 | 62 | 67 | -1 | -1.5% | 11,956,600 |
| 2025/05/16 | 73 | 77 | 68 | 68 | -14 | -17.1% | 18,681,500 |
| 2025/05/15 | 83 | 85 | 81 | 82 | -4 | -4.7% | 5,245,000 |
| 2025/05/14 | 90 | 90 | 82 | 86 | -6 | -6.5% | 11,939,400 |
| 2025/05/13 | 88 | 93 | 88 | 92 | +3 | +3.4% | 10,852,500 |
| 2025/05/12 | 92 | 92 | 89 | 89 | -1 | -1.1% | 4,590,100 |
| 2025/05/09 | 94 | 95 | 90 | 90 | -5 | -5.3% | 7,241,700 |
| 2025/05/08 | 89 | 96 | 87 | 95 | +7 | +8% | 11,385,900 |
| 2025/05/07 | 90 | 92 | 86 | 88 | ±0 | ±0% | 10,236,000 |
| 2025/05/02 | 79 | 89 | 78 | 88 | +9 | +11.4% | 12,062,100 |
| 2025/05/01 | 80 | 80 | 77 | 79 | -2 | -2.5% | 3,720,500 |
| 2025/04/30 | 80 | 84 | 77 | 81 | +1 | +1.3% | 10,174,200 |
| 2025/04/28 | 74 | 82 | 73 | 80 | +8 | +11.1% | 10,077,800 |
| 2025/04/25 | 73 | 76 | 72 | 72 | -1 | -1.4% | 5,654,600 |
| 2025/04/24 | 71 | 76 | 70 | 73 | +3 | +4.3% | 6,507,400 |
| 2025/04/23 | 72 | 73 | 69 | 70 | -1 | -1.4% | 3,451,200 |
| 2025/04/22 | 70 | 72 | 69 | 71 | +1 | +1.4% | 3,142,900 |
| 2025/04/21 | 72 | 73 | 69 | 70 | -2 | -2.8% | 6,631,800 |
| 2025/04/18 | 72 | 74 | 71 | 72 | -2 | -2.7% | 6,172,800 |
| 2025/04/17 | 76 | 77 | 73 | 74 | -2 | -2.6% | 5,492,500 |
| 2025/04/16 | 82 | 83 | 76 | 76 | -7 | -8.4% | 11,732,600 |
| 2025/04/15 | 85 | 88 | 83 | 83 | ±0 | ±0% | 4,939,400 |
| 2025/04/14 | 91 | 92 | 83 | 83 | -5 | -5.7% | 10,226,000 |
| 2025/04/11 | 79 | 88 | 78 | 88 | +8 | +10% | 10,675,400 |
| 2025/04/10 | 86 | 87 | 79 | 80 | +4 | +5.3% | 9,093,300 |
| 2025/04/09 | 76 | 79 | 73 | 76 | -3 | -3.8% | 9,577,000 |
| 2025/04/08 | 79 | 83 | 76 | 79 | +9 | +12.9% | 12,401,400 |
| 2025/04/07 | 79 | 85 | 70 | 70 | -16 | -18.6% | 16,050,800 |
| 2025/04/04 | 87 | 91 | 83 | 86 | +2 | +2.4% | 14,884,600 |
| 2025/04/03 | 78 | 88 | 78 | 84 | ±0 | ±0% | 7,394,600 |
1～
50
件表示中 / 3721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 | 6,000円 | +9.8% | +162.1% | 0.00% | 45.45倍 | 4.31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 |
| オオバ | 101,300円 | +6.2% | +3.7% | 4.15% | 11.51倍 | 1.31倍 |
|
調査測量、計画設計、区画整理、地理情報システム等が柱の建設コンサル。民需比率高い。好財務 |
| メンバーズ | 126,100円 | +8.9% | +153.0% | 2.62% | 20.12倍 | 3.08倍 |
|
専門スキル持つ人材（ＤＣ）が成果型チーム（ＤＧＴ）を組み、顧客のデジタルビジネスを支援 |
| 東京個別 | 31,100円 | +8.4% | +2.2% | 3.86% | 16.92倍 | 1.94倍 |
|
ベネッセＨＤ傘下。小中高生向け個別指導塾を直営で首都圏軸に運営。文章、科学教室も展開 |
| 船 場 | 156,800円 | +10.5% | +4.7% | 4.78% | 11.54倍 | 1.23倍 |
|
商業施設の企画、設計から監理、施工までを一貫して手がける。売上の約１割がイオン系案件 |
市場注目の銘柄
チャート関連のコラム
