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 |
|---|---|---|---|---|---|---|---|
| 2017/07/20 | 37 | 37 | 36 | 37 | +1 | +2.8% | 137,000 |
| 2017/07/19 | 36 | 37 | 36 | 36 | -1 | -2.7% | 191,000 |
| 2017/07/18 | 37 | 37 | 36 | 37 | ±0 | ±0% | 396,000 |
| 2017/07/14 | 37 | 37 | 36 | 37 | -1 | -2.6% | 442,000 |
| 2017/07/13 | 37 | 38 | 36 | 38 | +1 | +2.7% | 599,000 |
| 2017/07/12 | 37 | 37 | 36 | 37 | ±0 | ±0% | 266,000 |
| 2017/07/11 | 37 | 37 | 36 | 37 | +1 | +2.8% | 388,000 |
| 2017/07/10 | 37 | 37 | 36 | 36 | ±0 | ±0% | 360,000 |
| 2017/07/07 | 36 | 37 | 36 | 36 | -1 | -2.7% | 303,000 |
| 2017/07/06 | 37 | 37 | 36 | 37 | +1 | +2.8% | 92,000 |
| 2017/07/05 | 37 | 37 | 36 | 36 | ±0 | ±0% | 198,000 |
| 2017/07/04 | 37 | 37 | 36 | 36 | -1 | -2.7% | 1,319,000 |
| 2017/07/03 | 36 | 38 | 35 | 37 | +2 | +5.7% | 1,131,000 |
| 2017/06/30 | 37 | 37 | 35 | 35 | -2 | -5.4% | 766,000 |
| 2017/06/29 | 36 | 37 | 35 | 37 | +1 | +2.8% | 588,000 |
| 2017/06/28 | 36 | 36 | 35 | 36 | ±0 | ±0% | 82,000 |
| 2017/06/27 | 36 | 36 | 35 | 36 | +1 | +2.9% | 127,000 |
| 2017/06/26 | 36 | 36 | 35 | 35 | ±0 | ±0% | 175,000 |
| 2017/06/23 | 35 | 36 | 35 | 35 | ±0 | ±0% | 226,000 |
| 2017/06/22 | 35 | 36 | 35 | 35 | ±0 | ±0% | 208,000 |
| 2017/06/21 | 36 | 36 | 35 | 35 | -1 | -2.8% | 298,000 |
| 2017/06/20 | 36 | 38 | 35 | 36 | +1 | +2.9% | 2,553,000 |
| 2017/06/19 | 35 | 35 | 34 | 35 | ±0 | ±0% | 521,000 |
| 2017/06/16 | 35 | 35 | 34 | 35 | +1 | +2.9% | 275,000 |
| 2017/06/15 | 35 | 35 | 34 | 34 | -1 | -2.9% | 538,000 |
| 2017/06/14 | 36 | 36 | 35 | 35 | -1 | -2.8% | 431,000 |
| 2017/06/13 | 35 | 36 | 34 | 36 | +1 | +2.9% | 320,000 |
| 2017/06/12 | 35 | 35 | 34 | 35 | ±0 | ±0% | 221,000 |
| 2017/06/09 | 35 | 35 | 34 | 35 | ±0 | ±0% | 334,000 |
| 2017/06/08 | 35 | 35 | 34 | 35 | ±0 | ±0% | 373,000 |
| 2017/06/07 | 34 | 35 | 34 | 35 | +1 | +2.9% | 205,000 |
| 2017/06/06 | 34 | 35 | 34 | 34 | -1 | -2.9% | 140,000 |
| 2017/06/05 | 35 | 36 | 34 | 35 | ±0 | ±0% | 421,000 |
| 2017/06/02 | 35 | 35 | 34 | 35 | ±0 | ±0% | 488,000 |
| 2017/06/01 | 35 | 36 | 34 | 35 | ±0 | ±0% | 1,644,000 |
| 2017/05/31 | 35 | 35 | 34 | 35 | ±0 | ±0% | 109,000 |
| 2017/05/30 | 35 | 35 | 34 | 35 | ±0 | ±0% | 80,000 |
| 2017/05/29 | 35 | 35 | 34 | 35 | ±0 | ±0% | 72,000 |
| 2017/05/26 | 34 | 35 | 34 | 35 | ±0 | ±0% | 157,000 |
| 2017/05/25 | 35 | 35 | 34 | 35 | ±0 | ±0% | 107,000 |
| 2017/05/24 | 35 | 35 | 34 | 35 | +1 | +2.9% | 442,000 |
| 2017/05/23 | 35 | 35 | 34 | 34 | -1 | -2.9% | 269,000 |
| 2017/05/22 | 35 | 35 | 34 | 35 | ±0 | ±0% | 579,000 |
| 2017/05/19 | 35 | 35 | 34 | 35 | +1 | +2.9% | 73,000 |
| 2017/05/18 | 34 | 35 | 34 | 34 | -1 | -2.9% | 151,000 |
| 2017/05/17 | 35 | 35 | 34 | 35 | ±0 | ±0% | 228,000 |
| 2017/05/16 | 35 | 35 | 34 | 35 | +1 | +2.9% | 626,000 |
| 2017/05/15 | 35 | 35 | 34 | 34 | -1 | -2.9% | 88,000 |
| 2017/05/12 | 35 | 35 | 34 | 35 | -1 | -2.8% | 302,000 |
| 2017/05/11 | 35 | 36 | 35 | 36 | ±0 | ±0% | 498,000 |
1901～
1950
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
