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 |
|---|---|---|---|---|---|---|---|
| 2025/05/01 | 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 |
| 2025/04/02 | 97 | 98 | 84 | 84 | -11 | -11.6% | 25,523,400 |
| 2025/04/01 | 86 | 96 | 84 | 95 | +13 | +15.9% | 25,271,200 |
| 2025/03/31 | 80 | 86 | 78 | 82 | +1 | +1.2% | 11,638,400 |
| 2025/03/28 | 82 | 88 | 77 | 81 | +1 | +1.3% | 26,130,400 |
| 2025/03/27 | 87 | 95 | 80 | 80 | -10 | -11.1% | 29,646,400 |
| 2025/03/26 | 97 | 100 | 90 | 90 | -9 | -9.1% | 21,409,200 |
| 2025/03/25 | 97 | 102 | 90 | 99 | -3 | -2.9% | 31,383,900 |
| 2025/03/24 | 108 | 120 | 102 | 102 | -3 | -2.9% | 32,627,700 |
| 2025/03/21 | 102 | 108 | 97 | 105 | +4 | +4% | 20,475,700 |
| 2025/03/19 | 109 | 111 | 99 | 101 | +1 | +1% | 25,985,300 |
| 2025/03/18 | 112 | 116 | 97 | 100 | -9 | -8.3% | 35,066,200 |
| 2025/03/17 | 92 | 110 | 92 | 109 | +26 | +31.3% | 46,721,900 |
| 2025/03/14 | 88 | 90 | 81 | 83 | ±0 | ±0% | 32,149,300 |
| 2025/03/13 | 70 | 83 | 69 | 83 | +17 | +25.8% | 36,499,500 |
| 2025/03/12 | 67 | 69 | 64 | 66 | -1 | -1.5% | 5,058,700 |
| 2025/03/11 | 70 | 74 | 66 | 67 | ±0 | ±0% | 11,030,400 |
| 2025/03/10 | 68 | 72 | 66 | 67 | +2 | +3.1% | 5,239,900 |
| 2025/03/07 | 67 | 67 | 63 | 65 | -3 | -4.4% | 4,480,600 |
| 2025/03/06 | 68 | 73 | 65 | 68 | +5 | +7.9% | 8,603,700 |
| 2025/03/05 | 67 | 69 | 62 | 63 | -7 | -10% | 8,228,400 |
| 2025/03/04 | 67 | 71 | 66 | 70 | +1 | +1.4% | 3,877,500 |
| 2025/03/03 | 75 | 76 | 69 | 69 | -2 | -2.8% | 7,102,700 |
| 2025/02/28 | 72 | 75 | 71 | 71 | -3 | -4.1% | 5,295,300 |
| 2025/02/27 | 77 | 77 | 71 | 74 | -5 | -6.3% | 9,928,600 |
| 2025/02/26 | 71 | 81 | 71 | 79 | +9 | +12.9% | 15,084,200 |
| 2025/02/25 | 68 | 76 | 67 | 70 | +5 | +7.7% | 13,729,400 |
| 2025/02/21 | 64 | 67 | 60 | 65 | ±0 | ±0% | 9,834,900 |
| 2025/02/20 | 69 | 73 | 63 | 65 | -1 | -1.5% | 15,322,000 |
| 2025/02/19 | 54 | 70 | 53 | 66 | +12 | +22.2% | 11,416,700 |
| 2025/02/18 | 52 | 55 | 52 | 54 | +3 | +5.9% | 2,957,800 |
1～
50
件表示中 / 3691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 | 7,900円 | +9.8% | +162.1% | 0.00% | 57.25倍 | 5.41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 |
| 令和ＡＨ | 59,300円 | +12.8% | +10.2% | 4.22% | 20.25倍 | 7.29倍 |
|
税理士法人平成会計社が起源。サブスクの会計・教育支援と単発案件のＭ＆Ａ支援が２本柱 |
| ウィルＧ | 96,900円 | +1.6% | -50.4% | 4.54% | 13.50倍 | 1.31倍 |
|
人材派遣や業務請負等の人材サービス展開。販売現場へのセールス派遣や工場派遣などが主力 |
| エフ・コード | 178,900円 | +94.9% | +53.8% | 0.00% | 17.17倍 | 3.28倍 |
|
ＣＸ（顧客体験）に基づく顧客獲得・育成支援サービスをＳａａＳで提供。Ｗｅｂ接客ツール主力 |
| いであ | 291,300円 | +2.8% | +3.3% | 4.05% | 8.67倍 | 0.72倍 |
|
建設環境調査コンサルタント大手。国交省ほか官公庁向け８割超。健康・生命科学分野へも展開 |
市場注目の銘柄
チャート関連のコラム
