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 |
|---|---|---|---|---|---|---|---|
| 2017/02/23 | 36 | 37 | 36 | 36 | ±0 | ±0% | 52,000 |
| 2017/02/22 | 36 | 37 | 36 | 36 | -1 | -2.7% | 567,000 |
| 2017/02/21 | 37 | 37 | 36 | 37 | ±0 | ±0% | 139,000 |
| 2017/02/20 | 36 | 37 | 36 | 37 | +1 | +2.8% | 133,000 |
| 2017/02/17 | 37 | 37 | 36 | 36 | ±0 | ±0% | 104,000 |
| 2017/02/16 | 37 | 38 | 36 | 36 | -1 | -2.7% | 381,000 |
| 2017/02/15 | 36 | 37 | 36 | 37 | +1 | +2.8% | 666,000 |
| 2017/02/14 | 35 | 36 | 35 | 36 | +1 | +2.9% | 341,000 |
| 2017/02/13 | 37 | 37 | 35 | 35 | -2 | -5.4% | 1,524,000 |
| 2017/02/10 | 38 | 38 | 37 | 37 | -1 | -2.6% | 127,000 |
| 2017/02/09 | 37 | 38 | 37 | 38 | +1 | +2.7% | 85,000 |
| 2017/02/08 | 37 | 38 | 37 | 37 | ±0 | ±0% | 185,000 |
| 2017/02/07 | 38 | 38 | 37 | 37 | ±0 | ±0% | 191,000 |
| 2017/02/06 | 37 | 38 | 37 | 37 | -1 | -2.6% | 207,000 |
| 2017/02/03 | 37 | 38 | 37 | 38 | +1 | +2.7% | 318,000 |
| 2017/02/02 | 37 | 38 | 37 | 37 | ±0 | ±0% | 451,000 |
| 2017/02/01 | 38 | 38 | 37 | 37 | -1 | -2.6% | 404,000 |
| 2017/01/31 | 38 | 39 | 38 | 38 | ±0 | ±0% | 326,000 |
| 2017/01/30 | 38 | 39 | 38 | 38 | -1 | -2.6% | 149,000 |
| 2017/01/27 | 38 | 39 | 38 | 39 | +1 | +2.6% | 110,000 |
| 2017/01/26 | 39 | 39 | 38 | 38 | -1 | -2.6% | 287,000 |
| 2017/01/25 | 38 | 39 | 38 | 39 | +1 | +2.6% | 121,000 |
| 2017/01/24 | 38 | 39 | 38 | 38 | ±0 | ±0% | 136,000 |
| 2017/01/23 | 39 | 39 | 38 | 38 | -1 | -2.6% | 85,000 |
| 2017/01/20 | 39 | 39 | 38 | 39 | ±0 | ±0% | 265,000 |
| 2017/01/19 | 39 | 40 | 38 | 39 | +1 | +2.6% | 530,000 |
| 2017/01/18 | 39 | 39 | 38 | 38 | -1 | -2.6% | 89,000 |
| 2017/01/17 | 39 | 39 | 38 | 39 | ±0 | ±0% | 322,000 |
| 2017/01/16 | 39 | 40 | 39 | 39 | -1 | -2.5% | 260,000 |
| 2017/01/13 | 40 | 40 | 39 | 40 | +1 | +2.6% | 185,000 |
| 2017/01/12 | 39 | 40 | 38 | 39 | +1 | +2.6% | 607,000 |
| 2017/01/11 | 39 | 40 | 38 | 38 | -2 | -5% | 334,000 |
| 2017/01/10 | 40 | 40 | 38 | 40 | ±0 | ±0% | 663,000 |
| 2017/01/06 | 40 | 40 | 39 | 40 | +1 | +2.6% | 121,000 |
| 2017/01/05 | 40 | 40 | 39 | 39 | -1 | -2.5% | 129,000 |
| 2017/01/04 | 40 | 40 | 39 | 40 | +1 | +2.6% | 130,000 |
| 2016/12/30 | 40 | 40 | 39 | 39 | -1 | -2.5% | 254,000 |
| 2016/12/29 | 40 | 40 | 39 | 40 | ±0 | ±0% | 264,000 |
| 2016/12/28 | 38 | 40 | 38 | 40 | +1 | +2.6% | 707,000 |
| 2016/12/27 | 39 | 39 | 38 | 39 | +1 | +2.6% | 323,000 |
| 2016/12/26 | 40 | 40 | 38 | 38 | -2 | -5% | 670,000 |
| 2016/12/22 | 40 | 40 | 39 | 40 | ±0 | ±0% | 337,000 |
| 2016/12/21 | 41 | 41 | 39 | 40 | -1 | -2.4% | 641,000 |
| 2016/12/20 | 40 | 41 | 39 | 41 | ±0 | ±0% | 383,000 |
| 2016/12/19 | 40 | 41 | 40 | 41 | ±0 | ±0% | 204,000 |
| 2016/12/16 | 40 | 41 | 40 | 41 | +1 | +2.5% | 230,000 |
| 2016/12/15 | 41 | 42 | 39 | 40 | -2 | -4.8% | 994,000 |
| 2016/12/14 | 41 | 42 | 40 | 42 | +1 | +2.4% | 404,000 |
| 2016/12/13 | 41 | 42 | 41 | 41 | ±0 | ±0% | 517,000 |
| 2016/12/12 | 40 | 42 | 40 | 41 | +1 | +2.5% | 385,000 |
2001～
2050
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
