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 |
|---|---|---|---|---|---|---|---|
| 2020/06/08 | 24 | 24 | 23 | 23 | ±0 | ±0% | 468,100 |
| 2020/06/05 | 23 | 24 | 23 | 23 | ±0 | ±0% | 242,300 |
| 2020/06/04 | 23 | 24 | 23 | 23 | ±0 | ±0% | 232,800 |
| 2020/06/03 | 23 | 24 | 23 | 23 | ±0 | ±0% | 318,500 |
| 2020/06/02 | 24 | 25 | 23 | 23 | ±0 | ±0% | 1,769,500 |
| 2020/06/01 | 22 | 24 | 22 | 23 | +1 | +4.5% | 408,100 |
| 2020/05/29 | 24 | 24 | 22 | 22 | -2 | -8.3% | 699,300 |
| 2020/05/28 | 24 | 24 | 23 | 24 | +1 | +4.3% | 259,100 |
| 2020/05/27 | 23 | 24 | 22 | 23 | ±0 | ±0% | 1,400,100 |
| 2020/05/26 | 24 | 24 | 22 | 23 | -1 | -4.2% | 1,508,000 |
| 2020/05/25 | 23 | 25 | 22 | 24 | +1 | +4.3% | 2,151,100 |
| 2020/05/22 | 23 | 24 | 22 | 23 | +1 | +4.5% | 941,300 |
| 2020/05/21 | 22 | 23 | 21 | 22 | +1 | +4.8% | 1,193,400 |
| 2020/05/20 | 21 | 22 | 20 | 21 | -1 | -4.5% | 1,005,100 |
| 2020/05/19 | 21 | 22 | 21 | 22 | +2 | +10% | 1,139,200 |
| 2020/05/18 | 21 | 22 | 20 | 20 | -1 | -4.8% | 767,000 |
| 2020/05/15 | 23 | 24 | 20 | 21 | -2 | -8.7% | 5,261,200 |
| 2020/05/14 | 22 | 29 | 21 | 23 | +1 | +4.5% | 7,668,600 |
| 2020/05/13 | 20 | 23 | 20 | 22 | +2 | +10% | 1,433,300 |
| 2020/05/12 | 21 | 21 | 20 | 20 | ±0 | ±0% | 817,600 |
| 2020/05/11 | 20 | 22 | 20 | 20 | -1 | -4.8% | 815,400 |
| 2020/05/08 | 20 | 21 | 20 | 21 | +1 | +5% | 707,300 |
| 2020/05/07 | 21 | 21 | 19 | 20 | -1 | -4.8% | 963,100 |
| 2020/05/01 | 21 | 22 | 20 | 21 | ±0 | ±0% | 421,800 |
| 2020/04/30 | 21 | 21 | 20 | 21 | +1 | +5% | 182,000 |
| 2020/04/28 | 21 | 22 | 20 | 20 | -1 | -4.8% | 288,100 |
| 2020/04/27 | 20 | 21 | 20 | 21 | +1 | +5% | 341,900 |
| 2020/04/24 | 21 | 21 | 20 | 20 | -1 | -4.8% | 662,300 |
| 2020/04/23 | 21 | 22 | 21 | 21 | ±0 | ±0% | 192,800 |
| 2020/04/22 | 21 | 22 | 21 | 21 | -1 | -4.5% | 84,200 |
| 2020/04/21 | 21 | 22 | 21 | 22 | +1 | +4.8% | 67,500 |
| 2020/04/20 | 22 | 22 | 21 | 21 | -1 | -4.5% | 80,300 |
| 2020/04/17 | 22 | 22 | 21 | 22 | ±0 | ±0% | 105,000 |
| 2020/04/16 | 22 | 22 | 21 | 22 | +1 | +4.8% | 106,400 |
| 2020/04/15 | 22 | 22 | 21 | 21 | -1 | -4.5% | 184,100 |
| 2020/04/14 | 22 | 23 | 21 | 22 | ±0 | ±0% | 878,100 |
| 2020/04/13 | 22 | 22 | 21 | 22 | +1 | +4.8% | 114,400 |
| 2020/04/10 | 22 | 22 | 21 | 21 | -1 | -4.5% | 112,300 |
| 2020/04/09 | 21 | 22 | 21 | 22 | +1 | +4.8% | 473,000 |
| 2020/04/08 | 21 | 21 | 20 | 21 | +1 | +5% | 187,400 |
| 2020/04/07 | 20 | 21 | 20 | 20 | ±0 | ±0% | 138,800 |
| 2020/04/06 | 20 | 21 | 20 | 20 | ±0 | ±0% | 198,800 |
| 2020/04/03 | 21 | 22 | 20 | 20 | -1 | -4.8% | 190,900 |
| 2020/04/02 | 21 | 22 | 21 | 21 | ±0 | ±0% | 124,200 |
| 2020/04/01 | 21 | 22 | 21 | 21 | -1 | -4.5% | 134,500 |
| 2020/03/31 | 22 | 22 | 21 | 22 | ±0 | ±0% | 175,500 |
| 2020/03/30 | 22 | 23 | 21 | 22 | ±0 | ±0% | 405,700 |
| 2020/03/27 | 21 | 22 | 20 | 22 | ±0 | ±0% | 558,500 |
| 2020/03/26 | 21 | 22 | 21 | 22 | ±0 | ±0% | 380,900 |
| 2020/03/25 | 21 | 22 | 20 | 22 | +1 | +4.8% | 430,700 |
1201～
1250
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
