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 |
|---|---|---|---|---|---|---|---|
| 2015/12/21 | 40 | 40 | 39 | 40 | ±0 | ±0% | 232,000 |
| 2015/12/18 | 40 | 40 | 39 | 40 | ±0 | ±0% | 322,000 |
| 2015/12/17 | 40 | 41 | 40 | 40 | -1 | -2.4% | 371,000 |
| 2015/12/16 | 40 | 41 | 40 | 41 | +1 | +2.5% | 151,000 |
| 2015/12/15 | 41 | 41 | 40 | 40 | -1 | -2.4% | 673,000 |
| 2015/12/14 | 42 | 42 | 40 | 41 | -1 | -2.4% | 391,000 |
| 2015/12/11 | 41 | 42 | 41 | 42 | ±0 | ±0% | 241,000 |
| 2015/12/10 | 42 | 43 | 41 | 42 | -1 | -2.3% | 399,000 |
| 2015/12/09 | 42 | 43 | 42 | 43 | +1 | +2.4% | 148,000 |
| 2015/12/08 | 44 | 44 | 42 | 42 | -2 | -4.5% | 278,000 |
| 2015/12/07 | 43 | 44 | 43 | 44 | +1 | +2.3% | 261,000 |
| 2015/12/04 | 43 | 45 | 43 | 43 | -1 | -2.3% | 437,000 |
| 2015/12/03 | 44 | 45 | 43 | 44 | ±0 | ±0% | 434,000 |
| 2015/12/02 | 44 | 45 | 44 | 44 | -1 | -2.2% | 84,000 |
| 2015/12/01 | 44 | 45 | 43 | 45 | +1 | +2.3% | 391,000 |
| 2015/11/30 | 43 | 44 | 43 | 44 | +1 | +2.3% | 167,000 |
| 2015/11/27 | 44 | 44 | 43 | 43 | -1 | -2.3% | 234,000 |
| 2015/11/26 | 43 | 44 | 43 | 44 | +1 | +2.3% | 394,000 |
| 2015/11/25 | 42 | 44 | 41 | 43 | +1 | +2.4% | 410,000 |
| 2015/11/24 | 44 | 45 | 41 | 42 | -2 | -4.5% | 878,000 |
| 2015/11/20 | 41 | 45 | 40 | 44 | +3 | +7.3% | 1,830,000 |
| 2015/11/19 | 41 | 41 | 40 | 41 | +1 | +2.5% | 120,000 |
| 2015/11/18 | 40 | 41 | 40 | 40 | ±0 | ±0% | 87,000 |
| 2015/11/17 | 40 | 41 | 40 | 40 | ±0 | ±0% | 132,000 |
| 2015/11/16 | 40 | 41 | 40 | 40 | -1 | -2.4% | 207,000 |
| 2015/11/13 | 41 | 42 | 40 | 41 | -1 | -2.4% | 171,000 |
| 2015/11/12 | 41 | 42 | 41 | 42 | +1 | +2.4% | 126,000 |
| 2015/11/11 | 41 | 42 | 40 | 41 | ±0 | ±0% | 305,000 |
| 2015/11/10 | 41 | 41 | 40 | 41 | ±0 | ±0% | 220,000 |
| 2015/11/09 | 41 | 41 | 40 | 41 | +1 | +2.5% | 134,000 |
| 2015/11/06 | 41 | 41 | 40 | 40 | -1 | -2.4% | 119,000 |
| 2015/11/05 | 42 | 42 | 40 | 41 | -1 | -2.4% | 295,000 |
| 2015/11/04 | 42 | 42 | 41 | 42 | ±0 | ±0% | 143,000 |
| 2015/11/02 | 42 | 42 | 41 | 42 | ±0 | ±0% | 118,000 |
| 2015/10/30 | 41 | 43 | 41 | 42 | +1 | +2.4% | 1,004,000 |
| 2015/10/29 | 41 | 42 | 41 | 41 | ±0 | ±0% | 113,000 |
| 2015/10/28 | 41 | 42 | 40 | 41 | +1 | +2.5% | 235,000 |
| 2015/10/27 | 41 | 41 | 40 | 40 | ±0 | ±0% | 217,000 |
| 2015/10/26 | 40 | 41 | 40 | 40 | ±0 | ±0% | 315,000 |
| 2015/10/23 | 40 | 41 | 40 | 40 | ±0 | ±0% | 110,000 |
| 2015/10/22 | 40 | 41 | 40 | 40 | -1 | -2.4% | 67,000 |
| 2015/10/21 | 40 | 41 | 40 | 41 | ±0 | ±0% | 154,000 |
| 2015/10/20 | 40 | 41 | 39 | 41 | +1 | +2.5% | 139,000 |
| 2015/10/19 | 40 | 41 | 39 | 40 | ±0 | ±0% | 151,000 |
| 2015/10/16 | 40 | 41 | 40 | 40 | ±0 | ±0% | 141,000 |
| 2015/10/15 | 40 | 41 | 39 | 40 | ±0 | ±0% | 230,000 |
| 2015/10/14 | 40 | 41 | 40 | 40 | ±0 | ±0% | 97,000 |
| 2015/10/13 | 41 | 41 | 40 | 40 | -1 | -2.4% | 172,000 |
| 2015/10/09 | 40 | 41 | 40 | 41 | +1 | +2.5% | 137,000 |
| 2015/10/08 | 40 | 40 | 39 | 40 | ±0 | ±0% | 85,000 |
2351～
2400
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
