ＡＭＧホールディングスの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2024/09/09 | 1,789 | 1,791 | 1,746 | 1,783 | -55 | -3% | 7,600 |
| 2024/09/06 | 1,880 | 1,880 | 1,831 | 1,838 | -49 | -2.6% | 2,100 |
| 2024/09/05 | 1,915 | 1,929 | 1,800 | 1,887 | -35 | -1.8% | 9,200 |
| 2024/09/04 | 1,961 | 1,965 | 1,915 | 1,922 | -86 | -4.3% | 4,700 |
| 2024/09/03 | 1,979 | 2,008 | 1,979 | 2,008 | +46 | +2.3% | 4,200 |
| 2024/09/02 | 1,959 | 1,962 | 1,949 | 1,962 | +19 | +1% | 6,000 |
| 2024/08/30 | 1,899 | 1,943 | 1,899 | 1,943 | +51 | +2.7% | 3,800 |
| 2024/08/29 | 1,874 | 1,898 | 1,862 | 1,892 | +2 | +0.1% | 5,200 |
| 2024/08/28 | 1,879 | 1,905 | 1,876 | 1,890 | -10 | -0.5% | 2,400 |
| 2024/08/27 | 1,875 | 1,910 | 1,875 | 1,900 | +25 | +1.3% | 3,700 |
| 2024/08/26 | 1,870 | 1,888 | 1,840 | 1,875 | +35 | +1.9% | 7,500 |
| 2024/08/23 | 1,818 | 1,840 | 1,799 | 1,840 | +24 | +1.3% | 4,800 |
| 2024/08/22 | 1,832 | 1,832 | 1,807 | 1,816 | +7 | +0.4% | 2,300 |
| 2024/08/21 | 1,820 | 1,820 | 1,782 | 1,809 | -25 | -1.4% | 6,000 |
| 2024/08/20 | 1,830 | 1,834 | 1,789 | 1,834 | +112 | +6.5% | 12,200 |
| 2024/08/19 | 1,698 | 1,763 | 1,698 | 1,722 | +36 | +2.1% | 5,200 |
| 2024/08/16 | 1,679 | 1,687 | 1,652 | 1,686 | +47 | +2.9% | 3,700 |
| 2024/08/15 | 1,645 | 1,647 | 1,613 | 1,639 | -12 | -0.7% | 7,300 |
| 2024/08/14 | 1,645 | 1,680 | 1,645 | 1,651 | +6 | +0.4% | 4,100 |
| 2024/08/13 | 1,535 | 1,648 | 1,535 | 1,645 | +128 | +8.4% | 14,100 |
| 2024/08/09 | 1,508 | 1,530 | 1,493 | 1,517 | +30 | +2% | 23,500 |
| 2024/08/08 | 1,460 | 1,499 | 1,429 | 1,487 | -163 | -9.9% | 120,700 |
| 2024/08/07 | 1,398 | 1,650 | 1,396 | 1,650 | +247 | +17.6% | 20,200 |
| 2024/08/06 | 1,397 | 1,530 | 1,397 | 1,403 | +51 | +3.8% | 26,700 |
| 2024/08/05 | 1,688 | 1,688 | 1,352 | 1,352 | -400 | -22.8% | 28,900 |
| 2024/08/02 | 1,917 | 1,925 | 1,751 | 1,752 | -305 | -14.8% | 14,800 |
| 2024/08/01 | 2,135 | 2,135 | 2,057 | 2,057 | -71 | -3.3% | 1,200 |
| 2024/07/31 | 2,082 | 2,128 | 2,082 | 2,128 | +42 | +2% | 1,800 |
| 2024/07/30 | 2,100 | 2,100 | 2,082 | 2,086 | -16 | -0.8% | 1,500 |
| 2024/07/29 | 2,135 | 2,135 | 2,102 | 2,102 | -31 | -1.5% | 4,500 |
| 2024/07/26 | 2,188 | 2,188 | 2,081 | 2,133 | -55 | -2.5% | 2,400 |
| 2024/07/25 | 2,108 | 2,216 | 2,101 | 2,188 | +80 | +3.8% | 2,900 |
| 2024/07/24 | 2,107 | 2,109 | 2,107 | 2,108 | -7 | -0.3% | 900 |
| 2024/07/23 | 2,108 | 2,116 | 2,106 | 2,115 | -14 | -0.7% | 2,600 |
| 2024/07/22 | 2,114 | 2,129 | 2,114 | 2,129 | -1 | ±0% | 2,400 |
| 2024/07/19 | 2,146 | 2,146 | 2,130 | 2,130 | -9 | -0.4% | 600 |
| 2024/07/18 | 2,123 | 2,139 | 2,122 | 2,139 | -34 | -1.6% | 1,300 |
| 2024/07/17 | 2,182 | 2,182 | 2,159 | 2,173 | -9 | -0.4% | 1,100 |
| 2024/07/16 | 2,170 | 2,182 | 2,153 | 2,182 | +12 | +0.6% | 900 |
| 2024/07/12 | 2,110 | 2,170 | 2,100 | 2,170 | +59 | +2.8% | 1,500 |
| 2024/07/11 | 2,128 | 2,128 | 2,100 | 2,111 | -28 | -1.3% | 3,300 |
| 2024/07/10 | 2,184 | 2,184 | 2,092 | 2,139 | -28 | -1.3% | 4,100 |
| 2024/07/09 | 2,133 | 2,167 | 2,088 | 2,167 | +16 | +0.7% | 8,100 |
| 2024/07/08 | 2,231 | 2,231 | 2,141 | 2,151 | -60 | -2.7% | 6,200 |
| 2024/07/05 | 2,276 | 2,276 | 2,188 | 2,211 | -71 | -3.1% | 3,800 |
| 2024/07/04 | 2,293 | 2,295 | 2,282 | 2,282 | -9 | -0.4% | 1,100 |
| 2024/07/03 | 2,291 | 2,291 | 2,284 | 2,291 | +15 | +0.7% | 900 |
| 2024/07/02 | 2,293 | 2,299 | 2,276 | 2,276 | -32 | -1.4% | 900 |
| 2024/07/01 | 2,328 | 2,328 | 2,283 | 2,308 | -21 | -0.9% | 1,300 |
| 2024/06/28 | 2,334 | 2,334 | 2,269 | 2,329 | ±0 | ±0% | 3,000 |
51～
100
件表示中 / 5721件
類似銘柄と比較する
現在ご覧いただいている「ＡＭＧＨＤ」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 |
|---|---|---|---|---|---|---|---|---|
| ＡＭＧＨＤ | 156,200円 | +3.1% | -6.6% | 3.84% | 4.38倍 | 0.41倍 |
|
戸建て分譲、注文建築、愛知のマンション分譲が柱の持株会社。親会社はＶＴＨＤ。買収積極的 |
| グランディー | 122,700円 | -8.7% | +309.8% | 1.63% | 13.53倍 | 2.32倍 |
|
大分地盤の不動産会社。近県・四国や関東に展開。低価格の建売住宅と投資用物件開発が２本柱 |
| イントランス | 10,500円 | +100.7% | - | 0.00% | 308.82倍 | 5.21倍 |
|
中古不動産リノベが祖業。主力は賃貸管理、ホテル運営受託を育成中。ホテルファンド組成も |
| クミカ | 36,400円 | -1.9% | -62.6% | 1.10% | 55.57倍 | 0.39倍 |
|
首都圏で分譲マンション「ベルドゥムール」展開。採算重視し市況見ながら機動的に不動産取引 |
| エストラスト | 68,900円 | +8.6% | +47.6% | 3.48% | 4.16倍 | 0.50倍 |
|
山口県内首位のマンション開発業者。福岡など九州へ攻勢。１７年ＴＯＢで西部ガスＨＤ傘下に |
市場注目の銘柄
チャート関連のコラム
