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 |
|---|---|---|---|---|---|---|---|
| 2017/03/14 | 38 | 38 | 37 | 37 | -1 | -2.6% | 331,000 |
| 2017/03/13 | 38 | 39 | 38 | 38 | -1 | -2.6% | 579,000 |
| 2017/03/10 | 38 | 39 | 38 | 39 | ±0 | ±0% | 174,000 |
| 2017/03/09 | 39 | 39 | 38 | 39 | ±0 | ±0% | 74,000 |
| 2017/03/08 | 39 | 39 | 38 | 39 | ±0 | ±0% | 254,000 |
| 2017/03/07 | 39 | 40 | 39 | 39 | ±0 | ±0% | 126,000 |
| 2017/03/06 | 39 | 40 | 38 | 39 | ±0 | ±0% | 563,000 |
| 2017/03/03 | 39 | 39 | 38 | 39 | ±0 | ±0% | 156,000 |
| 2017/03/02 | 39 | 39 | 38 | 39 | ±0 | ±0% | 401,000 |
| 2017/03/01 | 38 | 40 | 37 | 39 | +2 | +5.4% | 1,444,000 |
| 2017/02/28 | 37 | 38 | 37 | 37 | ±0 | ±0% | 128,000 |
| 2017/02/27 | 36 | 38 | 36 | 37 | ±0 | ±0% | 342,000 |
| 2017/02/24 | 36 | 37 | 36 | 37 | +1 | +2.8% | 191,000 |
| 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 |
2051～
2100
件表示中 / 3755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 | 6,600円 | +9.8% | +162.1% | 0.00% | 50.00倍 | 4.74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 |
| 要興業 | 118,600円 | +3.6% | +0.9% | 2.36% | 12.22倍 | 0.96倍 |
|
一般・産業廃棄物の収集運搬・処理・リサイクルの最大手。事業廃棄物は東京２３区でトップシェア |
| ＦＣＥ | 84,800円 | +14.9% | +29.6% | 0.83% | 29.63倍 | 5.20倍 |
|
業務改善用ＲＰＡソフトでＤＸ支援。人材育成プラットフォームも重点展開。配当性向２５％目安 |
| ヒューマンＨＤ | 178,800円 | +3.3% | +3.5% | 4.05% | 7.42倍 | 1.03倍 |
|
人材事業を主力に日本語学校などの教育や介護を展開。海外ＩＴエンジニア、ＤＸ事業推進 |
| ＮｅｘＴｏｎｅ | 186,400円 | +18.5% | +75.1% | 1.07% | 15.16倍 | 3.82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 |
市場注目の銘柄
チャート関連のコラム
