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 |
|---|---|---|---|---|---|---|---|
| 2025/01/17 | 50 | 50 | 48 | 50 | -1 | -2% | 2,145,500 |
| 2025/01/16 | 52 | 52 | 50 | 51 | -1 | -1.9% | 1,603,100 |
| 2025/01/15 | 50 | 53 | 50 | 52 | +3 | +6.1% | 3,459,800 |
| 2025/01/14 | 49 | 52 | 49 | 49 | +1 | +2.1% | 3,391,900 |
| 2025/01/10 | 48 | 49 | 47 | 48 | -1 | -2% | 1,413,700 |
| 2025/01/09 | 48 | 49 | 47 | 49 | ±0 | ±0% | 1,094,200 |
| 2025/01/08 | 49 | 49 | 47 | 49 | ±0 | ±0% | 1,253,300 |
| 2025/01/07 | 49 | 50 | 48 | 49 | +1 | +2.1% | 1,791,100 |
| 2025/01/06 | 49 | 50 | 47 | 48 | -1 | -2% | 1,639,700 |
| 2024/12/30 | 48 | 52 | 48 | 49 | +2 | +4.3% | 2,905,400 |
| 2024/12/27 | 47 | 48 | 45 | 47 | +3 | +6.8% | 1,113,000 |
| 2024/12/26 | 44 | 45 | 44 | 44 | -1 | -2.2% | 782,500 |
| 2024/12/25 | 44 | 45 | 43 | 45 | +1 | +2.3% | 670,800 |
| 2024/12/24 | 46 | 46 | 43 | 44 | -2 | -4.3% | 1,459,100 |
| 2024/12/23 | 47 | 47 | 45 | 46 | ±0 | ±0% | 1,279,000 |
| 2024/12/20 | 46 | 47 | 45 | 46 | ±0 | ±0% | 583,200 |
| 2024/12/19 | 46 | 47 | 45 | 46 | -1 | -2.1% | 758,900 |
| 2024/12/18 | 47 | 47 | 46 | 47 | ±0 | ±0% | 143,500 |
| 2024/12/17 | 47 | 48 | 46 | 47 | ±0 | ±0% | 329,000 |
| 2024/12/16 | 48 | 49 | 46 | 47 | -1 | -2.1% | 998,200 |
| 2024/12/13 | 48 | 48 | 46 | 48 | +1 | +2.1% | 392,500 |
| 2024/12/12 | 47 | 48 | 47 | 47 | -1 | -2.1% | 583,900 |
| 2024/12/11 | 49 | 49 | 47 | 48 | -1 | -2% | 459,800 |
| 2024/12/10 | 49 | 50 | 47 | 49 | ±0 | ±0% | 847,100 |
| 2024/12/09 | 47 | 49 | 46 | 49 | +3 | +6.5% | 1,701,000 |
| 2024/12/06 | 47 | 48 | 46 | 46 | -1 | -2.1% | 327,400 |
| 2024/12/05 | 47 | 48 | 46 | 47 | +1 | +2.2% | 685,800 |
| 2024/12/04 | 46 | 48 | 46 | 46 | +1 | +2.2% | 1,449,500 |
| 2024/12/03 | 45 | 46 | 44 | 45 | ±0 | ±0% | 1,128,600 |
| 2024/12/02 | 45 | 46 | 44 | 45 | ±0 | ±0% | 1,358,400 |
| 2024/11/29 | 45 | 47 | 44 | 45 | ±0 | ±0% | 2,422,800 |
| 2024/11/28 | 47 | 47 | 45 | 45 | -2 | -4.3% | 789,800 |
| 2024/11/27 | 47 | 48 | 46 | 47 | ±0 | ±0% | 839,900 |
| 2024/11/26 | 48 | 49 | 46 | 47 | -1 | -2.1% | 1,449,300 |
| 2024/11/25 | 47 | 49 | 46 | 48 | +1 | +2.1% | 2,084,800 |
| 2024/11/22 | 47 | 48 | 46 | 47 | ±0 | ±0% | 849,800 |
| 2024/11/21 | 48 | 48 | 46 | 47 | ±0 | ±0% | 836,800 |
| 2024/11/20 | 48 | 49 | 47 | 47 | -1 | -2.1% | 1,066,800 |
| 2024/11/19 | 47 | 48 | 45 | 48 | +1 | +2.1% | 1,922,500 |
| 2024/11/18 | 48 | 49 | 47 | 47 | -2 | -4.1% | 1,163,300 |
| 2024/11/15 | 51 | 51 | 48 | 49 | -6 | -10.9% | 4,399,000 |
| 2024/11/14 | 56 | 56 | 54 | 55 | -1 | -1.8% | 1,546,600 |
| 2024/11/13 | 54 | 56 | 53 | 56 | +2 | +3.7% | 1,552,500 |
| 2024/11/12 | 55 | 57 | 53 | 54 | -2 | -3.6% | 2,424,000 |
| 2024/11/11 | 57 | 59 | 55 | 56 | +1 | +1.8% | 2,903,700 |
| 2024/11/08 | 55 | 56 | 53 | 55 | ±0 | ±0% | 2,798,800 |
| 2024/11/07 | 57 | 57 | 54 | 55 | ±0 | ±0% | 2,503,300 |
| 2024/11/06 | 56 | 57 | 54 | 55 | -1 | -1.8% | 1,643,400 |
| 2024/11/05 | 58 | 58 | 54 | 56 | +1 | +1.8% | 2,605,700 |
| 2024/11/01 | 54 | 58 | 54 | 55 | +1 | +1.9% | 3,188,400 |
101～
150
件表示中 / 3721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 | 6,000円 | +9.8% | +162.1% | 0.00% | 45.45倍 | 4.31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 |
| オオバ | 101,300円 | +6.2% | +3.7% | 4.15% | 11.51倍 | 1.31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 |
| メンバーズ | 126,100円 | +8.9% | +153.0% | 2.62% | 20.12倍 | 3.08倍 |
|
専門スキル持つ人材（ＤＣ）が成果型チーム（ＤＧＴ）を組み、顧客のデジタルビジネスを支援 |
| 東京個別 | 31,100円 | +8.4% | +2.2% | 3.86% | 16.92倍 | 1.94倍 |
|
ベネッセＨＤ傘下。小中高生向け個別指導塾を直営で首都圏軸に運営。文章、科学教室も展開 |
| 船 場 | 156,800円 | +10.5% | +4.7% | 4.78% | 11.54倍 | 1.23倍 |
|
商業施設の企画、設計から監理、施工までを一貫して手がける。売上の約１割がイオン系案件 |
市場注目の銘柄
チャート関連のコラム
