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 |
|---|---|---|---|---|---|---|---|
| 2015/10/07 | 41 | 41 | 39 | 40 | -1 | -2.4% | 264,000 |
| 2015/10/06 | 40 | 41 | 40 | 41 | +2 | +5.1% | 415,000 |
| 2015/10/05 | 39 | 40 | 39 | 39 | ±0 | ±0% | 148,000 |
| 2015/10/02 | 39 | 40 | 38 | 39 | ±0 | ±0% | 165,000 |
| 2015/10/01 | 38 | 39 | 38 | 39 | ±0 | ±0% | 120,000 |
| 2015/09/30 | 38 | 39 | 37 | 39 | +2 | +5.4% | 124,000 |
| 2015/09/29 | 39 | 39 | 37 | 37 | -2 | -5.1% | 185,000 |
| 2015/09/28 | 39 | 39 | 38 | 39 | +1 | +2.6% | 89,000 |
| 2015/09/25 | 37 | 39 | 37 | 38 | +1 | +2.7% | 268,000 |
| 2015/09/24 | 38 | 38 | 37 | 37 | -1 | -2.6% | 199,000 |
| 2015/09/18 | 39 | 39 | 38 | 38 | -1 | -2.6% | 159,000 |
| 2015/09/17 | 39 | 40 | 39 | 39 | ±0 | ±0% | 79,000 |
| 2015/09/16 | 39 | 40 | 38 | 39 | -1 | -2.5% | 244,000 |
| 2015/09/15 | 40 | 40 | 39 | 40 | +1 | +2.6% | 69,000 |
| 2015/09/14 | 39 | 40 | 39 | 39 | ±0 | ±0% | 175,000 |
| 2015/09/11 | 39 | 40 | 39 | 39 | ±0 | ±0% | 197,000 |
| 2015/09/10 | 39 | 40 | 39 | 39 | ±0 | ±0% | 149,000 |
| 2015/09/09 | 39 | 40 | 38 | 39 | +1 | +2.6% | 442,000 |
| 2015/09/08 | 40 | 40 | 38 | 38 | -1 | -2.6% | 276,000 |
| 2015/09/07 | 39 | 40 | 38 | 39 | ±0 | ±0% | 142,000 |
| 2015/09/04 | 41 | 41 | 39 | 39 | -2 | -4.9% | 271,000 |
| 2015/09/03 | 41 | 41 | 40 | 41 | +1 | +2.5% | 527,000 |
| 2015/09/02 | 40 | 41 | 39 | 40 | -1 | -2.4% | 286,000 |
| 2015/09/01 | 41 | 41 | 40 | 41 | -1 | -2.4% | 244,000 |
| 2015/08/31 | 42 | 42 | 41 | 42 | ±0 | ±0% | 79,000 |
| 2015/08/28 | 42 | 42 | 41 | 42 | +2 | +5% | 330,000 |
| 2015/08/27 | 41 | 42 | 40 | 40 | -1 | -2.4% | 372,000 |
| 2015/08/26 | 38 | 41 | 38 | 41 | +4 | +10.8% | 866,000 |
| 2015/08/25 | 35 | 40 | 35 | 37 | -3 | -7.5% | 2,376,000 |
| 2015/08/24 | 41 | 42 | 40 | 40 | -3 | -7% | 1,038,000 |
| 2015/08/21 | 44 | 45 | 42 | 43 | -2 | -4.4% | 1,148,000 |
| 2015/08/20 | 45 | 46 | 44 | 45 | ±0 | ±0% | 1,044,000 |
| 2015/08/19 | 46 | 46 | 45 | 45 | -1 | -2.2% | 697,000 |
| 2015/08/18 | 46 | 46 | 45 | 46 | +1 | +2.2% | 290,000 |
| 2015/08/17 | 46 | 47 | 45 | 45 | -1 | -2.2% | 852,000 |
| 2015/08/14 | 47 | 47 | 46 | 46 | -1 | -2.1% | 436,000 |
| 2015/08/13 | 46 | 47 | 46 | 47 | +1 | +2.2% | 427,000 |
| 2015/08/12 | 47 | 47 | 46 | 46 | -1 | -2.1% | 147,000 |
| 2015/08/11 | 48 | 48 | 46 | 47 | -1 | -2.1% | 495,000 |
| 2015/08/10 | 47 | 48 | 47 | 48 | ±0 | ±0% | 174,000 |
| 2015/08/07 | 47 | 48 | 46 | 48 | +1 | +2.1% | 433,000 |
| 2015/08/06 | 47 | 47 | 46 | 47 | ±0 | ±0% | 227,000 |
| 2015/08/05 | 47 | 47 | 46 | 47 | ±0 | ±0% | 221,000 |
| 2015/08/04 | 47 | 47 | 46 | 47 | +1 | +2.2% | 317,000 |
| 2015/08/03 | 47 | 48 | 46 | 46 | -1 | -2.1% | 533,000 |
| 2015/07/31 | 47 | 48 | 47 | 47 | -1 | -2.1% | 145,000 |
| 2015/07/30 | 47 | 48 | 46 | 48 | +1 | +2.1% | 1,183,000 |
| 2015/07/29 | 48 | 48 | 47 | 47 | -1 | -2.1% | 481,000 |
| 2015/07/28 | 47 | 48 | 46 | 48 | ±0 | ±0% | 1,239,000 |
| 2015/07/27 | 48 | 49 | 47 | 48 | ±0 | ±0% | 502,000 |
2401～
2450
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
