9704 アゴーラホスピタリティーグループ

9704
2025/05/22
時価
180億円
PER 予
48.66倍
2009年以降
赤字-341.18倍
(2009-2024年)
PBR
4.12倍
2009年以降
0.47-6.16倍
(2009-2024年)
配当
0%
ROE 予
8.46%
ROA 予
1.71%
資料
Link
CSV,JSON

株価チャート

株価

5/22

前日 (5/21)
67
始値
67
高値
67
安値
63
終値 -4.48%
64
出来高 +22.91%
5,558,000

乖離率

株価(5日)
移動平均値
-3.03%
66
株価(25日)
移動平均値
-17.95%
78
出来高(5日)
移動平均値
-40.48%
9,337,620

2024/12/19~2025/05/22

株価推移

日付始値高値安値終値前日比出来高時価総額25日乖離PERPBR
2025
05/2267676364-4.48%5,558,000180億2937万-17.95%48.664.12
05/2165696567+3.08%4,522,000188億7449万-14.1%50.944.31
05/2066686465-2.99%5,970,000183億1108万-17.72%49.424.18
05/1968696267-1.47%11,956,600188億7449万-16.25%50.944.31
05/1673776868-17.07%18,681,500191億5620万-15%51.74.37
05/1583858182-4.65%5,245,000231億13万+1.23%62.345.28
05/1490908286-6.52%11,939,400242億2696万+7.5%65.395.53
05/1388938892+3.37%10,852,500259億1722万+15%69.955.92
05/1292928989-1.11%4,590,100250億7209万+11.25%67.675.73
05/0994959090-5.26%7,241,700253億5380万+12.5%68.435.79
05/0889968795+7.95%11,385,900267億6234万+18.75%72.236.11
05/07909286880%10,236,000247億9038万+11.39%66.915.66
05/0279897888+11.39%12,062,100247億9038万+11.39%66.915.66
05/0180807779-2.47%3,720,500222億5500万0%60.065.08
04/3080847781+1.25%10,174,200228億1842万+2.53%61.585.21
04/2874827380+11.11%10,077,800225億3671万0%60.825.15
04/2573767272-1.37%5,654,600202億8304万-11.11%54.744.63
04/2471767073+4.29%6,507,400205億6475万-10.98%55.54.7
04/2372736970-1.41%3,451,200197億1962万-15.66%53.224.5
04/2270726971+1.43%3,142,900200億133万-15.48%53.984.57
04/2172736970-2.78%6,631,800197億1962万-18.6%53.224.5
04/1872747172-2.7%6,172,800202億8304万-16.28%54.744.63
04/1776777374-2.63%5,492,500208億4646万-14.94%56.264.76
04/1682837676-8.43%11,732,600214億987万-12.64%57.784.89
04/15858883830%4,939,400233億8184万-3.49%63.15.34
04/1491928383-5.68%10,226,000233億8184万-3.49%63.15.34
04/1179887888+10%10,675,400247億9038万+3.53%66.915.66
04/1086877980+5.26%9,093,300225億3671万-4.76%60.825.15
04/0976797376-3.8%9,577,000214億987万-8.43%57.784.89
04/0879837679+12.86%12,401,400222億5500万-4.82%60.065.08
04/0779857070-18.6%16,050,800197億1962万-15.66%53.224.5
04/0487918386+2.38%14,884,600242億2696万+3.61%65.395.53
04/03788878840%7,394,600236億6355万+2.44%63.865.4
04/0297988484-11.58%25,523,400236億6355万+2.44%63.865.4
04/0186968495+15.85%25,271,200267億6234万+15.85%72.236.11
03/3180867882+1.23%11,638,400231億13万+2.5%62.345.28
03/2882887781+1.25%26,130,400228億1842万+1.25%61.585.21
03/2787958080-11.11%29,646,400225億3671万+1.27%60.825.15
03/26971009090-9.09%21,409,200253億5380万+15.38%68.435.79
03/25971029099-2.94%31,383,900278億8918万+30.26%75.276.37
03/24108120102102-2.86%32,627,700287億3431万+36%77.556.56
03/2110210897105+3.96%20,475,700295億7943万+43.84%79.836.75
03/1910911199101+1%25,985,300284億5260万+42.25%76.796.5
03/1811211697100-8.26%35,066,200281億7089万+44.93%76.036.43
03/179211092109+31.33%46,721,900307億627万+62.69%82.877.01
03/14889081830%32,149,300233億8184万+27.69%63.15.34
03/1370836983+25.76%36,499,500233億8184万+29.69%63.15.34
03/1267696466-1.49%5,058,700185億9278万+4.76%50.184.25
03/11707466670%11,030,400188億7449万+8.06%50.944.31
03/1068726667+3.08%5,239,900188億7449万+8.06%50.944.31
03/0767676365-4.41%4,480,600183億1108万+6.56%49.424.18
03/0668736568+7.94%8,603,700191億5620万+13.33%51.74.37
03/0567696263-10%8,228,400177億4766万+5%47.94.05
03/0467716670+1.45%3,877,500197億1962万+16.67%53.224.5
03/0375766969-2.82%7,102,700194億3791万+16.95%52.464.44
02/2872757171-4.05%5,295,300200億133万+22.41%53.984.57
02/2777777174-6.33%9,928,600208億4646万+29.82%56.264.76
02/2671817179+12.86%15,084,200222億5500万+41.07%60.065.08
02/2568766770+7.69%13,729,400197億1962万+27.27%53.224.5
02/21646760650%9,834,900183億1108万+20.37%49.424.18
02/2069736365-1.52%15,322,000183億1108万+20.37%49.424.18
02/1954705366+22.22%11,416,700185億9278万+24.53%50.184.25
02/1852555254+5.88%2,957,800152億1228万+1.89%41.063.47
02/1754545151-7.27%4,042,700143億6715万-1.92%38.783.28
02/14555753550%2,508,900154億9399万+5.77%41.823.54
02/1355575355+1.85%3,608,600154億9399万+5.77%41.823.54
02/1255555354-1.82%1,075,900152億1228万+3.85%41.063.47
02/1054555455+1.85%487,100154億9399万+5.77%41.823.54
02/07545553540%486,500152億1228万+5.88%41.063.47
02/0653555354+1.89%1,134,600152億1228万+5.88%41.063.47
02/05545553530%576,300149億3057万+3.92%40.33.41
02/04555553530%837,200149億3057万+6%40.33.41
02/0355555353-3.64%1,133,100149億3057万+6%40.33.41
01/3153555255+3.77%1,250,500154億9399万+10%41.823.54
01/30555553530%2,540,900149億3057万+8.16%40.33.41
01/2955565353-3.64%2,474,600149億3057万+8.16%40.33.41
01/28555653550%1,345,700154億9399万+12.24%41.823.54
01/2752565255+5.77%3,586,900154億9399万+14.58%41.823.54
01/2450535052+4%3,872,800146億4886万+8.33%39.543.35
01/23505150500%611,000140億8544万+4.17%38.013.22
01/2249514950+2.04%640,100140億8544万+4.17%38.013.22
01/2150504849-2%1,918,900138億373万+2.08%37.253.15
01/20495148500%1,684,400140億8544万+4.17%38.013.22
01/1750504850-1.96%2,145,500140億8544万+4.17%38.013.22
01/1652525051-1.92%1,603,100143億6715万+6.25%38.783.28
01/1550535052+6.12%3,459,800146億4886万+10.64%39.543.35
01/1449524949+2.08%3,391,900138億373万+4.26%37.253.15
01/1048494748-2.04%1,413,700135億2202万+2.13%36.493.09
01/09484947490%1,094,200138億373万+4.26%37.253.15
01/08494947490%1,253,300138億373万+4.26%37.253.15
01/0749504849+2.08%1,791,100138億373万+4.26%37.253.15
01/0649504748-2.04%1,639,700135億2202万+2.13%36.493.09
2024
12/3048524849+4.26%2,905,400138億373万+6.52%120.663.52
12/2747484547+6.82%1,113,000132億4031万+2.17%115.733.37
12/2644454444-2.22%782,500123億9519万-4.35%108.353.16
12/2544454345+2.27%670,800126億7690万-4.26%110.813.23
12/2446464344-4.35%1,459,100123億9519万-6.38%108.353.16
12/23474745460%1,279,000129億5861万-2.13%113.273.3
12/20464745460%583,200129億5861万-2.13%113.273.3
12/1946474546-2.13%758,900129億5861万-2.13%113.273.3

年初来

年度株価出来高時価総額25日乖離
高値安値大商い高値安値プラスマイナス
2007年
12月期
112
37
1/22
44
9/19

9/18
9,217,000
11/14
--+36.13%
10/2
-22.48%
1/16
2008年
12月期
71
3/3
21
10/7
13,557,000
3/3
--+15.23%
2/25
-31.02%
10/8
2009年
12月期
45
6/22
18
3/16

3/13

他12件
8,346,000
7/31
--+72.13%
4/13
-19.56%
10/5
2010年
12月期
38
4/27
20
11/4

11/2

他5件
2,709,000
3/18
71億9977万37億8935万+27.71%
3/17
-16.07%
5/19
2011年
12月期
30
7/22
17
3/16

3/15
7,267,000
7/21
56億8403万32億2095万+26.09%
7/22
-24.12%
3/15
2012年
12月期
27
3/26
15
11/14
3,917,000
3/26
51億1562万28億4201万+114.54%
1/28
-13.48%
5/17
2013年
12月期
72
11/14
20
1/7

1/4
57,669,000
1/28
136億4167万37億8935万+47.9%
4/26
-22.29%
6/7
2014年
12月期
58
1/21

1/20
40
5/22

5/21
7,657,000
9/24
159億121万109億6635万+12.29%
9/1
-9.82%
2/14
2015年
12月期
58
6/26
35
8/25
27,585,000
6/26
159億3485万96億3266万+10.51%
2/10
-19.7%
8/25
2016年
12月期
43
12/2

4/8

他2件
31
6/27
2,529,000
12/2
118億8343万85億5224万+12.3%
12/6
-10.91%
6/28
2017年
12月期
40
3/7

3/6

他11件
33
12/25

4/26

他12件
2,553,000
6/20
111億3595万92億9639万+48.88%
1/18
-8.94%
4/14
2018年
12月期
57
1/18
23
12/26

12/25
57,818,000
1/18
160億5740万64億7930万+21.87%
11/26
-19.35%
12/25
2019年
12月期
39
3/26
24
1/4
6,310,700
3/26
109億8664万67億6101万+14.38%
3/11
-6.43%
8/16
2020年
12月期
39
7/8
18
3/17

3/13
32,754,100
6/9
109億8664万50億7076万+33.93%
6/9
-28.57%
3/13
2021年
12月期
31
3/1
22
12/30

12/29

他9件
5,440,800
1/21
87億3297万61億9759万+17.25%
2/9
-7.24%
1/25
2022年
12月期
34
3/15
20
2/25

2/24

他2件
19,903,100
3/15
95億7810万56億3417万+46.25%
3/15
-9.01%
7/15
2023年
12月期
28
6/2

3/2

他2件
21
4/5

4/4

他7件
4,389,000
6/2
78億8785万59億1588万+19.66%
3/1
-13.25%
3/31
2024年
12月期
90
3/6
22
2/14

2/9
40,608,000
3/4
253億5380万61億9759万+162.31%
3/5
-29.11%
8/5
最新64
2025/5/22
5,558,000180億2937万-17.95%
78

年間値上がり率

1984/12/28 vs 1983/12/27
-19%(0.81倍)
1985/12/28 vs 1984/12/28
150%(2.5倍)
1986/12/27 vs 1985/12/28
18%(1.18倍)
1987/12/28 vs 1986/12/27
6%(1.06倍)
1988/12/28 vs 1987/12/28
51%(1.51倍)
1989/12/29 vs 1988/12/28
32%(1.32倍)
1990/12/28 vs 1989/12/29
-50%(0.5倍)
1991/12/30 vs 1990/12/28
0%(1倍)
1992/12/30 vs 1991/12/30
-43%(0.57倍)
1993/12/30 vs 1992/12/30
-3%(0.97倍)
1994/12/30 vs 1993/12/30
-3%(0.97倍)
1995/12/29 vs 1994/12/30
-28%(0.72倍)
1996/12/30 vs 1995/12/29
6%(1.06倍)
1997/12/30 vs 1996/12/30
-66%(0.34倍)
1998/12/30 vs 1997/12/30
10%(1.1倍)
1999/12/30 vs 1998/12/30
44%(1.44倍)
2000/12/29 vs 1999/12/30
-34%(0.66倍)
2001/12/28 vs 2000/12/29
-48%(0.52倍)
2002/12/30 vs 2001/12/28
-22%(0.78倍)
2003/12/30 vs 2002/12/30
43%(1.43倍)
2004/12/30 vs 2003/12/30
-3%(0.97倍)
2005/12/30 vs 2004/12/30
110%(2.1倍)
2006/12/29 vs 2005/12/30
-49%(0.51倍)
2007/12/28 vs 2006/12/29
-39%(0.61倍)
2008/12/30 vs 2007/12/28
-58%(0.42倍)
2009/12/30 vs 2008/12/30
13%(1.13倍)
2010/12/30 vs 2009/12/30
-7%(0.93倍)
2011/12/30 vs 2010/12/30
-20%(0.8倍)
2012/12/28 vs 2011/12/30
0%(1倍)
2013/12/30 vs 2012/12/28
175%(2.75倍)
2014/12/30 vs 2013/12/30
-15%(0.85倍)
2015/12/30 vs 2014/12/30
-17%(0.83倍)
2016/12/30 vs 2015/12/30
0%(1倍)
2017/12/29 vs 2016/12/30
-13%(0.87倍)
2018/12/28 vs 2017/12/29
-26%(0.74倍)
2019/12/30 vs 2018/12/28
28%(1.28倍)
2020/12/30 vs 2019/12/30
-28%(0.72倍)
2021/12/30 vs 2020/12/30
0%(1倍)
2022/12/30 vs 2021/12/30
-4%(0.96倍)
2023/12/29 vs 2022/12/30
5%(1.05倍)
2024/12/30 vs 2023/12/29
113%(2.13倍)
2025/05/22 vs 2024/12/30
31%(1.31倍)
過去安値
15円(2012/11/14)
327%(4.27倍)
64円(5/22)