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 |
|---|---|---|---|---|---|---|---|
| 2016/05/23 | 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 |
| 2016/04/28 | 40 | 41 | 39 | 40 | ±0 | ±0% | 216,000 |
| 2016/04/27 | 39 | 41 | 39 | 40 | +1 | +2.6% | 391,000 |
| 2016/04/26 | 40 | 40 | 39 | 39 | ±0 | ±0% | 127,000 |
| 2016/04/25 | 40 | 41 | 39 | 39 | -1 | -2.5% | 310,000 |
| 2016/04/22 | 40 | 40 | 39 | 40 | ±0 | ±0% | 116,000 |
| 2016/04/21 | 40 | 41 | 39 | 40 | ±0 | ±0% | 224,000 |
| 2016/04/20 | 40 | 41 | 39 | 40 | ±0 | ±0% | 221,000 |
| 2016/04/19 | 40 | 40 | 39 | 40 | +1 | +2.6% | 55,000 |
| 2016/04/18 | 40 | 40 | 39 | 39 | -1 | -2.5% | 420,000 |
| 2016/04/15 | 40 | 40 | 39 | 40 | ±0 | ±0% | 185,000 |
| 2016/04/14 | 40 | 41 | 40 | 40 | ±0 | ±0% | 111,000 |
| 2016/04/13 | 41 | 41 | 39 | 40 | ±0 | ±0% | 728,000 |
| 2016/04/12 | 41 | 42 | 40 | 40 | -1 | -2.4% | 267,000 |
| 2016/04/11 | 41 | 42 | 40 | 41 | +1 | +2.5% | 178,000 |
| 2016/04/08 | 39 | 43 | 39 | 40 | +1 | +2.6% | 1,209,000 |
| 2016/04/07 | 40 | 41 | 39 | 39 | -1 | -2.5% | 228,000 |
| 2016/04/06 | 39 | 42 | 39 | 40 | +2 | +5.3% | 984,000 |
| 2016/04/05 | 39 | 39 | 38 | 38 | -2 | -5% | 146,000 |
| 2016/04/04 | 39 | 40 | 38 | 40 | +2 | +5.3% | 92,000 |
| 2016/04/01 | 40 | 40 | 38 | 38 | -1 | -2.6% | 219,000 |
| 2016/03/31 | 40 | 41 | 39 | 39 | -1 | -2.5% | 150,000 |
| 2016/03/30 | 40 | 40 | 39 | 40 | ±0 | ±0% | 61,000 |
| 2016/03/29 | 40 | 40 | 40 | 40 | -1 | -2.4% | 85,000 |
| 2016/03/28 | 40 | 41 | 39 | 41 | +1 | +2.5% | 128,000 |
| 2016/03/25 | 41 | 41 | 40 | 40 | ±0 | ±0% | 223,000 |
| 2016/03/24 | 40 | 41 | 40 | 40 | ±0 | ±0% | 65,000 |
| 2016/03/23 | 41 | 41 | 40 | 40 | -1 | -2.4% | 62,000 |
| 2016/03/22 | 41 | 42 | 40 | 41 | ±0 | ±0% | 279,000 |
| 2016/03/18 | 41 | 41 | 39 | 41 | ±0 | ±0% | 423,000 |
| 2016/03/17 | 39 | 43 | 39 | 41 | +3 | +7.9% | 1,613,000 |
| 2016/03/16 | 39 | 39 | 38 | 38 | -1 | -2.6% | 61,000 |
| 2016/03/15 | 39 | 39 | 38 | 39 | ±0 | ±0% | 53,000 |
| 2016/03/14 | 39 | 39 | 38 | 39 | ±0 | ±0% | 70,000 |
| 2016/03/11 | 38 | 39 | 37 | 39 | +1 | +2.6% | 340,000 |
| 2016/03/10 | 38 | 38 | 37 | 38 | +1 | +2.7% | 77,000 |
| 2016/03/09 | 37 | 38 | 37 | 37 | ±0 | ±0% | 47,000 |
| 2016/03/08 | 38 | 39 | 37 | 37 | -1 | -2.6% | 255,000 |
2251～
2300
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
