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 |
|---|---|---|---|---|---|---|---|
| 2016/07/13 | 35 | 35 | 34 | 35 | ±0 | ±0% | 120,000 |
| 2016/07/12 | 34 | 35 | 33 | 35 | +1 | +2.9% | 208,000 |
| 2016/07/11 | 34 | 35 | 33 | 34 | ±0 | ±0% | 445,000 |
| 2016/07/08 | 34 | 35 | 34 | 34 | ±0 | ±0% | 145,000 |
| 2016/07/07 | 34 | 35 | 34 | 34 | -1 | -2.9% | 80,000 |
| 2016/07/06 | 35 | 35 | 34 | 35 | ±0 | ±0% | 186,000 |
| 2016/07/05 | 36 | 36 | 35 | 35 | -1 | -2.8% | 92,000 |
| 2016/07/04 | 35 | 36 | 35 | 36 | +1 | +2.9% | 96,000 |
| 2016/07/01 | 35 | 36 | 34 | 35 | ±0 | ±0% | 71,000 |
| 2016/06/30 | 35 | 35 | 34 | 35 | +1 | +2.9% | 187,000 |
| 2016/06/29 | 33 | 34 | 33 | 34 | +1 | +3% | 221,000 |
| 2016/06/28 | 33 | 33 | 32 | 33 | -1 | -2.9% | 301,000 |
| 2016/06/27 | 33 | 34 | 31 | 34 | ±0 | ±0% | 1,110,000 |
| 2016/06/24 | 36 | 37 | 33 | 34 | -2 | -5.6% | 595,000 |
| 2016/06/23 | 36 | 37 | 36 | 36 | ±0 | ±0% | 190,000 |
| 2016/06/22 | 36 | 37 | 36 | 36 | ±0 | ±0% | 129,000 |
| 2016/06/21 | 37 | 37 | 36 | 36 | -1 | -2.7% | 48,000 |
| 2016/06/20 | 36 | 37 | 35 | 37 | +1 | +2.8% | 117,000 |
| 2016/06/17 | 35 | 36 | 35 | 36 | +1 | +2.9% | 116,000 |
| 2016/06/16 | 37 | 37 | 35 | 35 | -2 | -5.4% | 395,000 |
| 2016/06/15 | 36 | 37 | 36 | 37 | +1 | +2.8% | 131,000 |
| 2016/06/14 | 37 | 38 | 36 | 36 | -1 | -2.7% | 333,000 |
| 2016/06/13 | 38 | 39 | 37 | 37 | -2 | -5.1% | 129,000 |
| 2016/06/10 | 39 | 39 | 37 | 39 | +1 | +2.6% | 200,000 |
| 2016/06/09 | 38 | 39 | 38 | 38 | ±0 | ±0% | 135,000 |
| 2016/06/08 | 39 | 39 | 38 | 38 | -1 | -2.6% | 62,000 |
| 2016/06/07 | 38 | 39 | 38 | 39 | +1 | +2.6% | 43,000 |
| 2016/06/06 | 38 | 39 | 38 | 38 | -1 | -2.6% | 123,000 |
| 2016/06/03 | 38 | 39 | 38 | 39 | +1 | +2.6% | 77,000 |
| 2016/06/02 | 38 | 39 | 38 | 38 | ±0 | ±0% | 167,000 |
| 2016/06/01 | 39 | 39 | 38 | 38 | ±0 | ±0% | 106,000 |
| 2016/05/31 | 38 | 40 | 38 | 38 | ±0 | ±0% | 174,000 |
| 2016/05/30 | 39 | 40 | 38 | 38 | -1 | -2.6% | 116,000 |
| 2016/05/27 | 39 | 40 | 38 | 39 | +1 | +2.6% | 85,000 |
| 2016/05/26 | 39 | 40 | 38 | 38 | -1 | -2.6% | 162,000 |
| 2016/05/25 | 39 | 39 | 38 | 39 | ±0 | ±0% | 52,000 |
| 2016/05/24 | 38 | 39 | 38 | 39 | +1 | +2.6% | 43,000 |
| 2016/05/23 | 39 | 39 | 38 | 38 | -1 | -2.6% | 48,000 |
| 2016/05/20 | 38 | 39 | 38 | 39 | ±0 | ±0% | 73,000 |
| 2016/05/19 | 39 | 39 | 38 | 39 | +1 | +2.6% | 217,000 |
| 2016/05/18 | 39 | 40 | 38 | 38 | -1 | -2.6% | 610,000 |
| 2016/05/17 | 40 | 40 | 39 | 39 | -1 | -2.5% | 362,000 |
| 2016/05/16 | 40 | 40 | 39 | 40 | ±0 | ±0% | 190,000 |
| 2016/05/13 | 41 | 41 | 40 | 40 | ±0 | ±0% | 120,000 |
| 2016/05/12 | 41 | 41 | 40 | 40 | -1 | -2.4% | 101,000 |
| 2016/05/11 | 41 | 41 | 40 | 41 | +1 | +2.5% | 118,000 |
| 2016/05/10 | 41 | 42 | 40 | 40 | -1 | -2.4% | 165,000 |
| 2016/05/09 | 40 | 41 | 40 | 41 | +1 | +2.5% | 198,000 |
| 2016/05/06 | 39 | 41 | 39 | 40 | +1 | +2.6% | 141,000 |
| 2016/05/02 | 39 | 40 | 39 | 39 | -1 | -2.5% | 138,000 |
2151～
2200
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 | 8,700円 | +9.8% | +162.1% | 0.00% | 63.05倍 | 5.96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 | 233,600円 | -1.0% | +4.9% | 5.27% | 14.44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 | 255,500円 | +3.0% | +2.5% | 2.35% | 24.33倍 | 3.85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 | 155,500円 | +22.1% | +25.0% | 1.35% | 18.72倍 | 8.31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 | 142,600円 | -13.3% | +96.1% | 3.23% | 11.32倍 | 0.81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
