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 |
|---|---|---|---|---|---|---|---|
| 2017/12/22 | 1,239 | 1,240 | 1,230 | 1,237 | -4 | -0.3% | 4,300 |
| 2017/12/21 | 1,265 | 1,265 | 1,235 | 1,241 | +6 | +0.5% | 24,700 |
| 2017/12/20 | 1,225 | 1,247 | 1,225 | 1,235 | +13 | +1.1% | 3,500 |
| 2017/12/19 | 1,286 | 1,286 | 1,221 | 1,222 | -67 | -5.2% | 20,800 |
| 2017/12/18 | 1,296 | 1,297 | 1,250 | 1,289 | -6 | -0.5% | 10,900 |
| 2017/12/15 | 1,283 | 1,297 | 1,271 | 1,295 | +4 | +0.3% | 13,500 |
| 2017/12/14 | 1,279 | 1,291 | 1,261 | 1,291 | +10 | +0.8% | 6,300 |
| 2017/12/13 | 1,241 | 1,300 | 1,241 | 1,281 | +35 | +2.8% | 18,900 |
| 2017/12/12 | 1,250 | 1,257 | 1,231 | 1,246 | +16 | +1.3% | 10,500 |
| 2017/12/11 | 1,219 | 1,235 | 1,218 | 1,230 | +13 | +1.1% | 5,300 |
| 2017/12/08 | 1,215 | 1,228 | 1,205 | 1,217 | +7 | +0.6% | 13,800 |
| 2017/12/07 | 1,205 | 1,215 | 1,194 | 1,210 | +8 | +0.7% | 14,300 |
| 2017/12/06 | 1,200 | 1,204 | 1,193 | 1,202 | +3 | +0.3% | 13,300 |
| 2017/12/05 | 1,188 | 1,205 | 1,180 | 1,199 | +8 | +0.7% | 9,400 |
| 2017/12/04 | 1,190 | 1,197 | 1,180 | 1,191 | -18 | -1.5% | 18,500 |
| 2017/12/01 | 1,236 | 1,236 | 1,197 | 1,209 | -28 | -2.3% | 14,000 |
| 2017/11/30 | 1,223 | 1,238 | 1,218 | 1,237 | +17 | +1.4% | 19,200 |
| 2017/11/29 | 1,194 | 1,220 | 1,191 | 1,220 | +44 | +3.7% | 25,200 |
| 2017/11/28 | 1,189 | 1,190 | 1,162 | 1,176 | -12 | -1% | 18,500 |
| 2017/11/27 | 1,145 | 1,209 | 1,132 | 1,188 | +83 | +7.5% | 53,000 |
| 2017/11/24 | 1,085 | 1,117 | 1,073 | 1,105 | +65 | +6.3% | 41,700 |
| 2017/11/22 | 1,038 | 1,040 | 1,030 | 1,040 | ±0 | ±0% | 7,500 |
| 2017/11/21 | 1,048 | 1,049 | 1,030 | 1,040 | +7 | +0.7% | 10,300 |
| 2017/11/20 | 1,050 | 1,050 | 1,032 | 1,033 | -17 | -1.6% | 4,300 |
| 2017/11/17 | 1,043 | 1,050 | 1,043 | 1,050 | +9 | +0.9% | 5,100 |
| 2017/11/16 | 992 | 1,041 | 992 | 1,041 | +41 | +4.1% | 11,600 |
| 2017/11/15 | 1,046 | 1,046 | 980 | 1,000 | -47 | -4.5% | 23,600 |
| 2017/11/14 | 1,074 | 1,074 | 1,023 | 1,047 | -15 | -1.4% | 15,100 |
| 2017/11/13 | 1,071 | 1,090 | 1,053 | 1,062 | +42 | +4.1% | 43,900 |
| 2017/11/10 | 1,039 | 1,039 | 1,020 | 1,020 | -20 | -1.9% | 4,700 |
| 2017/11/09 | 1,068 | 1,068 | 1,024 | 1,040 | -10 | -1% | 9,500 |
| 2017/11/08 | 1,062 | 1,062 | 1,015 | 1,050 | ±0 | ±0% | 11,200 |
| 2017/11/07 | 1,050 | 1,065 | 1,047 | 1,050 | -9 | -0.8% | 6,000 |
| 2017/11/06 | 1,079 | 1,079 | 1,051 | 1,059 | -11 | -1% | 5,700 |
| 2017/11/02 | 1,044 | 1,074 | 1,044 | 1,070 | +15 | +1.4% | 5,800 |
| 2017/11/01 | 1,056 | 1,063 | 1,050 | 1,055 | +7 | +0.7% | 6,100 |
| 2017/10/31 | 1,055 | 1,055 | 1,028 | 1,048 | -7 | -0.7% | 13,100 |
| 2017/10/30 | 1,029 | 1,055 | 1,025 | 1,055 | +28 | +2.7% | 19,100 |
| 2017/10/27 | 1,011 | 1,029 | 1,011 | 1,027 | +16 | +1.6% | 4,900 |
| 2017/10/26 | 1,010 | 1,012 | 999 | 1,011 | -1 | -0.1% | 3,100 |
| 2017/10/25 | 989 | 1,020 | 989 | 1,012 | +21 | +2.1% | 19,200 |
| 2017/10/24 | 984 | 991 | 977 | 991 | +7 | +0.7% | 6,900 |
| 2017/10/23 | 983 | 998 | 983 | 984 | -8 | -0.8% | 5,500 |
| 2017/10/20 | 992 | 997 | 970 | 992 | -9 | -0.9% | 10,200 |
| 2017/10/19 | 1,006 | 1,007 | 984 | 1,001 | -12 | -1.2% | 12,900 |
| 2017/10/18 | 1,015 | 1,020 | 1,005 | 1,013 | +4 | +0.4% | 12,100 |
| 2017/10/17 | 1,001 | 1,009 | 999 | 1,009 | -3 | -0.3% | 7,400 |
| 2017/10/16 | 1,006 | 1,012 | 996 | 1,012 | ±0 | ±0% | 10,400 |
| 2017/10/13 | 982 | 1,012 | 972 | 1,012 | +30 | +3.1% | 20,800 |
| 2017/10/12 | 974 | 987 | 974 | 982 | -1 | -0.1% | 11,300 |
1651～
1700
件表示中 / 5683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 | 177,500円 | +3.1% | -6.6% | 3.38% | 4.97倍 | 0.48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 |
| リアルゲイト | 185,600円 | +12.6% | +30.2% | 0.00% | 12.18倍 | 1.90倍 |
|
築古ビルの再生、転貸借事業が柱。東京・渋谷区軸に都心展開。ビルなどの運営受託や施工請負も |
| ジェイレックス | - | - | - | - | - | - |
|
- |
| グランディー | 132,500円 | -8.7% | +309.8% | 1.51% | 13.25倍 | 2.27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 |
| クミカ | 39,900円 | +4.1% | -40.7% | 1.50% | 38.81倍 | 0.43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 |
市場注目の銘柄
チャート関連のコラム
