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 |
|---|---|---|---|---|---|---|---|
| 2010/08/31 | 25 | 26 | 25 | 25 | -1 | -3.8% | 94,000 |
| 2010/08/30 | 26 | 26 | 25 | 26 | ±0 | ±0% | 37,000 |
| 2010/08/27 | 25 | 26 | 24 | 26 | +1 | +4% | 41,000 |
| 2010/08/26 | 25 | 26 | 25 | 25 | ±0 | ±0% | 62,000 |
| 2010/08/25 | 25 | 25 | 24 | 25 | ±0 | ±0% | 119,000 |
| 2010/08/24 | 25 | 26 | 24 | 25 | ±0 | ±0% | 116,000 |
| 2010/08/23 | 26 | 26 | 25 | 25 | ±0 | ±0% | 233,000 |
| 2010/08/20 | 25 | 25 | 25 | 25 | -1 | -3.8% | 13,000 |
| 2010/08/19 | 25 | 26 | 25 | 26 | +1 | +4% | 66,000 |
| 2010/08/18 | 25 | 26 | 25 | 25 | -1 | -3.8% | 111,000 |
| 2010/08/17 | 26 | 26 | 25 | 26 | ±0 | ±0% | 57,000 |
| 2010/08/16 | 26 | 26 | 25 | 26 | ±0 | ±0% | 64,000 |
| 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 |
3651～
3700
件表示中 / 3754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 | 6,300円 | +9.8% | +162.1% | 0.00% | 47.73倍 | 4.52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 |
| ＮｅｘＴｏｎｅ | 184,500円 | +18.5% | +75.1% | 1.08% | 15.01倍 | 3.78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 |
| ＤＮＨＤ | 216,300円 | +6.9% | +25.8% | 3.24% | 10.14倍 | 1.31倍 |
|
橋梁・道路に強み。大日本コンサルタントとダイヤコンサルタントが２３年７月１日合併 |
| オオバ | 104,500円 | -6.1% | +2.6% | 4.02% | 11.85倍 | 1.30倍 |
|
調査測量、計画設計、区画整理、地理情報システム等が柱の建設コンサル。民需比率高い。好財務 |
| ＬＯＩＶＥ | 136,600円 | +45.0% | +47.2% | 0.00% | 18.88倍 | 10.55倍 |
|
女性用フィットネススタジオを展開。小規模グループレッスンで多店舗・ローコスト運営を実現 |
市場注目の銘柄
チャート関連のコラム
