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 |
|---|---|---|---|---|---|---|---|
| 2010/08/13 | 26 | 26 | 25 | 26 | ±0 | ±0% | 124,000 |
| 2010/08/12 | 25 | 26 | 25 | 26 | +1 | +4% | 126,000 |
| 2010/08/11 | 26 | 26 | 25 | 25 | -2 | -7.4% | 58,000 |
| 2010/08/10 | 27 | 27 | 26 | 27 | ±0 | ±0% | 68,000 |
| 2010/08/09 | 26 | 27 | 25 | 27 | +2 | +8% | 153,000 |
| 2010/08/06 | 26 | 26 | 25 | 25 | -1 | -3.8% | 497,000 |
| 2010/08/05 | 26 | 27 | 26 | 26 | ±0 | ±0% | 82,000 |
| 2010/08/04 | 27 | 27 | 26 | 26 | -1 | -3.7% | 90,000 |
| 2010/08/03 | 27 | 28 | 26 | 27 | ±0 | ±0% | 330,000 |
| 2010/08/02 | 29 | 29 | 27 | 27 | -2 | -6.9% | 40,000 |
| 2010/07/30 | 28 | 29 | 27 | 29 | +1 | +3.6% | 103,000 |
| 2010/07/29 | 28 | 29 | 27 | 28 | -1 | -3.4% | 234,000 |
| 2010/07/28 | 27 | 29 | 27 | 29 | +1 | +3.6% | 208,000 |
| 2010/07/27 | 29 | 29 | 27 | 28 | -1 | -3.4% | 245,000 |
| 2010/07/26 | 27 | 29 | 27 | 29 | ±0 | ±0% | 81,000 |
| 2010/07/23 | 26 | 29 | 26 | 29 | +3 | +11.5% | 674,000 |
| 2010/07/22 | 26 | 26 | 25 | 26 | ±0 | ±0% | 88,000 |
| 2010/07/21 | 25 | 27 | 25 | 26 | ±0 | ±0% | 35,000 |
| 2010/07/20 | 26 | 26 | 25 | 26 | ±0 | ±0% | 108,000 |
| 2010/07/16 | 26 | 27 | 26 | 26 | ±0 | ±0% | 33,000 |
| 2010/07/15 | 26 | 27 | 26 | 26 | -1 | -3.7% | 67,000 |
| 2010/07/14 | 27 | 27 | 26 | 27 | +1 | +3.8% | 101,000 |
| 2010/07/13 | 26 | 28 | 26 | 26 | ±0 | ±0% | 256,000 |
| 2010/07/12 | 27 | 27 | 26 | 26 | ±0 | ±0% | 80,000 |
| 2010/07/09 | 27 | 28 | 26 | 26 | -1 | -3.7% | 146,000 |
| 2010/07/08 | 27 | 28 | 26 | 27 | +1 | +3.8% | 205,000 |
| 2010/07/07 | 27 | 27 | 26 | 26 | -2 | -7.1% | 120,000 |
| 2010/07/06 | 27 | 28 | 27 | 28 | +1 | +3.7% | 119,000 |
| 2010/07/05 | 28 | 28 | 27 | 27 | -1 | -3.6% | 109,000 |
| 2010/07/02 | 27 | 28 | 27 | 28 | +2 | +7.7% | 181,000 |
| 2010/07/01 | 27 | 28 | 25 | 26 | -1 | -3.7% | 196,000 |
| 2010/06/30 | 28 | 28 | 27 | 27 | -2 | -6.9% | 117,000 |
| 2010/06/29 | 29 | 29 | 28 | 29 | ±0 | ±0% | 44,000 |
| 2010/06/28 | 28 | 29 | 27 | 29 | +1 | +3.6% | 140,000 |
| 2010/06/25 | 29 | 29 | 28 | 28 | -1 | -3.4% | 165,000 |
| 2010/06/24 | 28 | 29 | 28 | 29 | +1 | +3.6% | 59,000 |
| 2010/06/23 | 29 | 29 | 28 | 28 | -1 | -3.4% | 54,000 |
| 2010/06/22 | 29 | 29 | 28 | 29 | -1 | -3.3% | 77,000 |
| 2010/06/21 | 29 | 30 | 29 | 30 | +1 | +3.4% | 72,000 |
| 2010/06/18 | 29 | 30 | 29 | 29 | -1 | -3.3% | 66,000 |
| 2010/06/17 | 30 | 30 | 29 | 30 | ±0 | ±0% | 35,000 |
| 2010/06/16 | 30 | 30 | 29 | 30 | ±0 | ±0% | 64,000 |
| 2010/06/15 | 29 | 30 | 29 | 30 | +1 | +3.4% | 16,000 |
| 2010/06/14 | 29 | 29 | 28 | 29 | +1 | +3.6% | 184,000 |
| 2010/06/11 | 28 | 29 | 28 | 28 | -1 | -3.4% | 238,000 |
| 2010/06/10 | 30 | 30 | 29 | 29 | ±0 | ±0% | 23,000 |
| 2010/06/09 | 30 | 30 | 29 | 29 | ±0 | ±0% | 34,000 |
| 2010/06/08 | 29 | 30 | 29 | 29 | ±0 | ±0% | 17,000 |
| 2010/06/07 | 29 | 30 | 29 | 29 | -2 | -6.5% | 174,000 |
| 2010/06/04 | 30 | 31 | 30 | 31 | +1 | +3.3% | 204,000 |
3601～
3650
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 | 8,800円 | +9.8% | +162.1% | 0.00% | 63.77倍 | 6.03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 | 232,900円 | -1.0% | +4.9% | 5.28% | 14.40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 | 248,400円 | +3.0% | +2.5% | 2.42% | 23.65倍 | 3.74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 | 155,400円 | +22.1% | +25.0% | 1.35% | 18.71倍 | 8.30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 | 141,100円 | -13.3% | +96.1% | 3.26% | 11.20倍 | 0.80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
