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 |
|---|---|---|---|---|---|---|---|
| 2021/06/15 | 27 | 27 | 26 | 27 | ±0 | ±0% | 192,100 |
| 2021/06/14 | 27 | 27 | 26 | 27 | +1 | +3.8% | 291,200 |
| 2021/06/11 | 27 | 27 | 26 | 26 | -1 | -3.7% | 388,000 |
| 2021/06/10 | 27 | 28 | 26 | 27 | ±0 | ±0% | 667,900 |
| 2021/06/09 | 26 | 28 | 26 | 27 | +1 | +3.8% | 731,600 |
| 2021/06/08 | 26 | 27 | 26 | 26 | +1 | +4% | 293,400 |
| 2021/06/07 | 26 | 27 | 25 | 25 | -1 | -3.8% | 608,000 |
| 2021/06/04 | 25 | 27 | 25 | 26 | +1 | +4% | 1,395,100 |
| 2021/06/03 | 25 | 28 | 24 | 25 | +1 | +4.2% | 3,517,100 |
| 2021/06/02 | 25 | 25 | 24 | 24 | ±0 | ±0% | 206,900 |
| 2021/06/01 | 25 | 25 | 24 | 24 | ±0 | ±0% | 59,000 |
| 2021/05/31 | 24 | 25 | 24 | 24 | -1 | -4% | 102,800 |
| 2021/05/28 | 24 | 25 | 24 | 25 | ±0 | ±0% | 176,300 |
| 2021/05/27 | 25 | 25 | 24 | 25 | ±0 | ±0% | 194,300 |
| 2021/05/26 | 24 | 25 | 24 | 25 | ±0 | ±0% | 165,800 |
| 2021/05/25 | 25 | 25 | 24 | 25 | ±0 | ±0% | 185,100 |
| 2021/05/24 | 24 | 25 | 24 | 25 | +1 | +4.2% | 102,000 |
| 2021/05/21 | 25 | 25 | 24 | 24 | ±0 | ±0% | 115,900 |
| 2021/05/20 | 24 | 25 | 24 | 24 | -1 | -4% | 130,100 |
| 2021/05/19 | 24 | 25 | 24 | 25 | ±0 | ±0% | 98,500 |
| 2021/05/18 | 24 | 25 | 24 | 25 | +1 | +4.2% | 88,500 |
| 2021/05/17 | 24 | 25 | 24 | 24 | ±0 | ±0% | 91,800 |
| 2021/05/14 | 25 | 25 | 24 | 24 | ±0 | ±0% | 131,300 |
| 2021/05/13 | 25 | 25 | 24 | 24 | ±0 | ±0% | 252,100 |
| 2021/05/12 | 26 | 26 | 24 | 24 | -1 | -4% | 874,700 |
| 2021/05/11 | 25 | 26 | 25 | 25 | -1 | -3.8% | 88,600 |
| 2021/05/10 | 26 | 26 | 25 | 26 | +1 | +4% | 137,200 |
| 2021/05/07 | 25 | 27 | 25 | 25 | ±0 | ±0% | 847,700 |
| 2021/05/06 | 25 | 26 | 24 | 25 | ±0 | ±0% | 802,800 |
| 2021/04/30 | 26 | 26 | 25 | 25 | -1 | -3.8% | 123,300 |
| 2021/04/28 | 26 | 26 | 25 | 26 | +1 | +4% | 120,300 |
| 2021/04/27 | 25 | 26 | 25 | 25 | ±0 | ±0% | 105,000 |
| 2021/04/26 | 25 | 26 | 25 | 25 | ±0 | ±0% | 155,900 |
| 2021/04/23 | 26 | 26 | 25 | 25 | ±0 | ±0% | 85,700 |
| 2021/04/22 | 25 | 26 | 25 | 25 | ±0 | ±0% | 186,500 |
| 2021/04/21 | 25 | 26 | 25 | 25 | ±0 | ±0% | 144,300 |
| 2021/04/20 | 25 | 26 | 25 | 25 | ±0 | ±0% | 128,100 |
| 2021/04/19 | 25 | 26 | 25 | 25 | ±0 | ±0% | 151,200 |
| 2021/04/16 | 25 | 26 | 25 | 25 | -1 | -3.8% | 128,200 |
| 2021/04/15 | 26 | 26 | 25 | 26 | +1 | +4% | 178,600 |
| 2021/04/14 | 26 | 26 | 25 | 25 | -1 | -3.8% | 206,900 |
| 2021/04/13 | 25 | 26 | 25 | 26 | ±0 | ±0% | 171,700 |
| 2021/04/12 | 25 | 26 | 25 | 26 | ±0 | ±0% | 105,500 |
| 2021/04/09 | 25 | 26 | 25 | 26 | ±0 | ±0% | 168,000 |
| 2021/04/08 | 26 | 27 | 25 | 26 | ±0 | ±0% | 261,400 |
| 2021/04/07 | 26 | 27 | 26 | 26 | -1 | -3.7% | 156,800 |
| 2021/04/06 | 26 | 27 | 25 | 27 | +1 | +3.8% | 743,100 |
| 2021/04/05 | 26 | 27 | 26 | 26 | ±0 | ±0% | 181,600 |
| 2021/04/02 | 26 | 27 | 26 | 26 | ±0 | ±0% | 144,900 |
| 2021/04/01 | 26 | 27 | 26 | 26 | ±0 | ±0% | 115,900 |
951～
1000
件表示中 / 3692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 | 8,800円 | +9.8% | +162.1% | 0.00% | 63.77倍 | 6.03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 |
| ファルコＨＤ | 232,900円 | -1.0% | +4.9% | 5.28% | 14.40倍 | 0.95倍 |
|
臨床検査受託大手、調剤薬局、クラウド型医療施設支援展開。遺伝子検査技術生かす診断薬育成 |
| ウィザス | 248,400円 | +3.0% | +2.5% | 2.42% | 23.65倍 | 3.74倍 |
|
学習塾「第一ゼミナール」が祖業。通信制高校「第一学院」が収益柱に。企業研修、日本語学校も |
| フィットイージ | 155,400円 | +22.1% | +25.0% | 1.35% | 18.71倍 | 8.30倍 |
|
ＦＣ軸に２４時間ジム展開。サウナ、スタジオ、ゴルフ練習スペースなど併設の複合型店舗に特徴 |
| デジタルＨＤ | 141,100円 | -13.3% | +96.1% | 3.26% | 11.20倍 | 0.80倍 |
|
ネット広告代理店。ＤＸ支援の育成に注力。金融投資も手がける。配当はＤＯＥも基準に実施 |
市場注目の銘柄
チャート関連のコラム
