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 |
|---|---|---|---|---|---|---|---|
| 2020/06/24 | 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 |
| 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 |
1251～
1300
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 | 7,000円 | +9.8% | +162.1% | 0.00% | 53.03倍 | 5.02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 | 184,800円 | +18.5% | +75.1% | 1.08% | 15.03倍 | 3.79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 | 215,300円 | +6.9% | +25.8% | 3.25% | 10.09倍 | 1.30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 | 104,800円 | -6.1% | +2.6% | 4.01% | 11.88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 | 136,500円 | +45.0% | +47.2% | 0.00% | 18.87倍 | 10.54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
