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 |
|---|---|---|---|---|---|---|---|
| 2020/09/07 | 28 | 29 | 28 | 29 | +1 | +3.6% | 166,900 |
| 2020/09/04 | 29 | 29 | 28 | 28 | -1 | -3.4% | 874,300 |
| 2020/09/03 | 30 | 30 | 29 | 29 | ±0 | ±0% | 226,000 |
| 2020/09/02 | 29 | 30 | 29 | 29 | ±0 | ±0% | 278,900 |
| 2020/09/01 | 30 | 30 | 29 | 29 | ±0 | ±0% | 278,300 |
| 2020/08/31 | 29 | 30 | 29 | 29 | ±0 | ±0% | 606,300 |
| 2020/08/28 | 30 | 31 | 29 | 29 | ±0 | ±0% | 908,800 |
| 2020/08/27 | 29 | 31 | 29 | 29 | ±0 | ±0% | 1,585,100 |
| 2020/08/26 | 29 | 33 | 29 | 29 | +1 | +3.6% | 5,074,100 |
| 2020/08/25 | 28 | 29 | 28 | 28 | ±0 | ±0% | 288,000 |
| 2020/08/24 | 28 | 29 | 28 | 28 | ±0 | ±0% | 251,000 |
| 2020/08/21 | 29 | 29 | 28 | 28 | ±0 | ±0% | 152,900 |
| 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 |
1201～
1250
件表示中 / 3754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 | 6,300円 | +9.8% | +162.1% | 0.00% | 47.73倍 | 4.52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 |
| ＮｅｘＴｏｎｅ | 184,500円 | +18.5% | +75.1% | 1.08% | 15.01倍 | 3.78倍 |
|
音楽コンテンツの著作権管理を展開。ＪＡＳＲＡＣの対抗軸へ。傘下に音楽配信軸のレコチョク |
| ＤＮＨＤ | 216,300円 | +6.9% | +25.8% | 3.24% | 10.14倍 | 1.31倍 |
|
橋梁・道路に強み。大日本コンサルタントとダイヤコンサルタントが２３年７月１日合併 |
| オオバ | 104,500円 | -6.1% | +2.6% | 4.02% | 11.85倍 | 1.30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 |
| ＬＯＩＶＥ | 136,600円 | +45.0% | +47.2% | 0.00% | 18.88倍 | 10.55倍 |
|
女性用フィットネススタジオを展開。小規模グループレッスンで多店舗・ローコスト運営を実現 |
市場注目の銘柄
チャート関連のコラム
