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 |
|---|---|---|---|---|---|---|---|
| 2020/08/20 | 28 | 29 | 28 | 28 | ±0 | ±0% | 260,500 |
| 2020/08/19 | 29 | 29 | 28 | 28 | ±0 | ±0% | 269,200 |
| 2020/08/18 | 29 | 29 | 28 | 28 | -1 | -3.4% | 464,900 |
| 2020/08/17 | 29 | 29 | 28 | 29 | ±0 | ±0% | 109,000 |
| 2020/08/14 | 29 | 30 | 29 | 29 | -1 | -3.3% | 438,500 |
| 2020/08/13 | 28 | 30 | 28 | 30 | +1 | +3.4% | 410,100 |
| 2020/08/12 | 29 | 29 | 28 | 29 | +1 | +3.6% | 286,300 |
| 2020/08/11 | 29 | 30 | 28 | 28 | -1 | -3.4% | 1,225,100 |
| 2020/08/07 | 30 | 31 | 29 | 29 | -2 | -6.5% | 435,300 |
| 2020/08/06 | 30 | 31 | 29 | 31 | +1 | +3.3% | 413,000 |
| 2020/08/05 | 30 | 31 | 29 | 30 | ±0 | ±0% | 936,800 |
| 2020/08/04 | 28 | 30 | 28 | 30 | +1 | +3.4% | 669,100 |
| 2020/08/03 | 30 | 30 | 28 | 29 | ±0 | ±0% | 1,342,500 |
| 2020/07/31 | 29 | 30 | 29 | 29 | -1 | -3.3% | 748,200 |
| 2020/07/30 | 29 | 31 | 29 | 30 | +1 | +3.4% | 1,774,600 |
| 2020/07/29 | 30 | 31 | 29 | 29 | -1 | -3.3% | 1,961,400 |
| 2020/07/28 | 31 | 32 | 30 | 30 | -1 | -3.2% | 528,700 |
| 2020/07/27 | 31 | 32 | 30 | 31 | -1 | -3.1% | 786,900 |
| 2020/07/22 | 32 | 32 | 31 | 32 | +1 | +3.2% | 495,200 |
| 2020/07/21 | 31 | 32 | 30 | 31 | ±0 | ±0% | 829,700 |
| 2020/07/20 | 31 | 32 | 30 | 31 | -1 | -3.1% | 607,000 |
| 2020/07/17 | 32 | 32 | 30 | 32 | ±0 | ±0% | 1,829,800 |
| 2020/07/16 | 32 | 32 | 31 | 32 | -1 | -3% | 1,131,100 |
| 2020/07/15 | 31 | 33 | 30 | 33 | +3 | +10% | 2,068,300 |
| 2020/07/14 | 32 | 32 | 30 | 30 | -2 | -6.3% | 1,486,300 |
| 2020/07/13 | 33 | 34 | 31 | 32 | -1 | -3% | 2,342,300 |
| 2020/07/10 | 30 | 33 | 29 | 33 | +3 | +10% | 3,200,100 |
| 2020/07/09 | 32 | 33 | 30 | 30 | -2 | -6.3% | 3,604,400 |
| 2020/07/08 | 30 | 39 | 30 | 32 | +3 | +10.3% | 25,831,900 |
| 2020/07/07 | 29 | 30 | 28 | 29 | ±0 | ±0% | 1,367,500 |
| 2020/07/06 | 28 | 29 | 27 | 29 | +1 | +3.6% | 755,100 |
| 2020/07/03 | 29 | 29 | 27 | 28 | ±0 | ±0% | 1,286,200 |
| 2020/07/02 | 28 | 30 | 28 | 28 | -1 | -3.4% | 1,388,900 |
| 2020/07/01 | 29 | 30 | 28 | 29 | ±0 | ±0% | 1,936,600 |
| 2020/06/30 | 28 | 33 | 27 | 29 | +2 | +7.4% | 4,708,500 |
| 2020/06/29 | 27 | 28 | 27 | 27 | ±0 | ±0% | 327,800 |
| 2020/06/26 | 28 | 29 | 27 | 27 | -2 | -6.9% | 1,071,500 |
| 2020/06/25 | 28 | 29 | 27 | 29 | +1 | +3.6% | 1,205,600 |
| 2020/06/24 | 29 | 29 | 27 | 28 | -1 | -3.4% | 1,175,200 |
| 2020/06/23 | 28 | 30 | 27 | 29 | +1 | +3.6% | 3,708,300 |
| 2020/06/22 | 28 | 28 | 27 | 28 | ±0 | ±0% | 221,600 |
| 2020/06/19 | 27 | 28 | 27 | 28 | +1 | +3.7% | 694,100 |
| 2020/06/18 | 27 | 28 | 26 | 27 | ±0 | ±0% | 1,030,900 |
| 2020/06/17 | 27 | 28 | 26 | 27 | +1 | +3.8% | 857,900 |
| 2020/06/16 | 27 | 27 | 26 | 26 | -1 | -3.7% | 421,100 |
| 2020/06/15 | 26 | 28 | 25 | 27 | +1 | +3.8% | 1,616,900 |
| 2020/06/12 | 25 | 26 | 24 | 26 | ±0 | ±0% | 1,734,500 |
| 2020/06/11 | 27 | 27 | 25 | 26 | -1 | -3.7% | 2,736,200 |
| 2020/06/10 | 29 | 29 | 26 | 27 | -3 | -10% | 5,361,100 |
| 2020/06/09 | 24 | 38 | 24 | 30 | +7 | +30.4% | 32,754,100 |
1151～
1200
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
