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 |
|---|---|---|---|---|---|---|---|
| 2025/02/17 | 54 | 54 | 51 | 51 | -4 | -7.3% | 4,042,700 |
| 2025/02/14 | 55 | 57 | 53 | 55 | ±0 | ±0% | 2,508,900 |
| 2025/02/13 | 55 | 57 | 53 | 55 | +1 | +1.9% | 3,608,600 |
| 2025/02/12 | 55 | 55 | 53 | 54 | -1 | -1.8% | 1,075,900 |
| 2025/02/10 | 54 | 55 | 54 | 55 | +1 | +1.9% | 487,100 |
| 2025/02/07 | 54 | 55 | 53 | 54 | ±0 | ±0% | 486,500 |
| 2025/02/06 | 53 | 55 | 53 | 54 | +1 | +1.9% | 1,134,600 |
| 2025/02/05 | 54 | 55 | 53 | 53 | ±0 | ±0% | 576,300 |
| 2025/02/04 | 55 | 55 | 53 | 53 | ±0 | ±0% | 837,200 |
| 2025/02/03 | 55 | 55 | 53 | 53 | -2 | -3.6% | 1,133,100 |
| 2025/01/31 | 53 | 55 | 52 | 55 | +2 | +3.8% | 1,250,500 |
| 2025/01/30 | 55 | 55 | 53 | 53 | ±0 | ±0% | 2,540,900 |
| 2025/01/29 | 55 | 56 | 53 | 53 | -2 | -3.6% | 2,474,600 |
| 2025/01/28 | 55 | 56 | 53 | 55 | ±0 | ±0% | 1,345,700 |
| 2025/01/27 | 52 | 56 | 52 | 55 | +3 | +5.8% | 3,586,900 |
| 2025/01/24 | 50 | 53 | 50 | 52 | +2 | +4% | 3,872,800 |
| 2025/01/23 | 50 | 51 | 50 | 50 | ±0 | ±0% | 611,000 |
| 2025/01/22 | 49 | 51 | 49 | 50 | +1 | +2% | 640,100 |
| 2025/01/21 | 50 | 50 | 48 | 49 | -1 | -2% | 1,918,900 |
| 2025/01/20 | 49 | 51 | 48 | 50 | ±0 | ±0% | 1,684,400 |
| 2025/01/17 | 50 | 50 | 48 | 50 | -1 | -2% | 2,145,500 |
| 2025/01/16 | 52 | 52 | 50 | 51 | -1 | -1.9% | 1,603,100 |
| 2025/01/15 | 50 | 53 | 50 | 52 | +3 | +6.1% | 3,459,800 |
| 2025/01/14 | 49 | 52 | 49 | 49 | +1 | +2.1% | 3,391,900 |
| 2025/01/10 | 48 | 49 | 47 | 48 | -1 | -2% | 1,413,700 |
| 2025/01/09 | 48 | 49 | 47 | 49 | ±0 | ±0% | 1,094,200 |
| 2025/01/08 | 49 | 49 | 47 | 49 | ±0 | ±0% | 1,253,300 |
| 2025/01/07 | 49 | 50 | 48 | 49 | +1 | +2.1% | 1,791,100 |
| 2025/01/06 | 49 | 50 | 47 | 48 | -1 | -2% | 1,639,700 |
| 2024/12/30 | 48 | 52 | 48 | 49 | +2 | +4.3% | 2,905,400 |
| 2024/12/27 | 47 | 48 | 45 | 47 | +3 | +6.8% | 1,113,000 |
| 2024/12/26 | 44 | 45 | 44 | 44 | -1 | -2.2% | 782,500 |
| 2024/12/25 | 44 | 45 | 43 | 45 | +1 | +2.3% | 670,800 |
| 2024/12/24 | 46 | 46 | 43 | 44 | -2 | -4.3% | 1,459,100 |
| 2024/12/23 | 47 | 47 | 45 | 46 | ±0 | ±0% | 1,279,000 |
| 2024/12/20 | 46 | 47 | 45 | 46 | ±0 | ±0% | 583,200 |
| 2024/12/19 | 46 | 47 | 45 | 46 | -1 | -2.1% | 758,900 |
| 2024/12/18 | 47 | 47 | 46 | 47 | ±0 | ±0% | 143,500 |
| 2024/12/17 | 47 | 48 | 46 | 47 | ±0 | ±0% | 329,000 |
| 2024/12/16 | 48 | 49 | 46 | 47 | -1 | -2.1% | 998,200 |
| 2024/12/13 | 48 | 48 | 46 | 48 | +1 | +2.1% | 392,500 |
| 2024/12/12 | 47 | 48 | 47 | 47 | -1 | -2.1% | 583,900 |
| 2024/12/11 | 49 | 49 | 47 | 48 | -1 | -2% | 459,800 |
| 2024/12/10 | 49 | 50 | 47 | 49 | ±0 | ±0% | 847,100 |
| 2024/12/09 | 47 | 49 | 46 | 49 | +3 | +6.5% | 1,701,000 |
| 2024/12/06 | 47 | 48 | 46 | 46 | -1 | -2.1% | 327,400 |
| 2024/12/05 | 47 | 48 | 46 | 47 | +1 | +2.2% | 685,800 |
| 2024/12/04 | 46 | 48 | 46 | 46 | +1 | +2.2% | 1,449,500 |
| 2024/12/03 | 45 | 46 | 44 | 45 | ±0 | ±0% | 1,128,600 |
| 2024/12/02 | 45 | 46 | 44 | 45 | ±0 | ±0% | 1,358,400 |
51～
100
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
