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 |
|---|---|---|---|---|---|---|---|
| 2017/10/11 | 982 | 983 | 963 | 983 | ±0 | ±0% | 6,500 |
| 2017/10/10 | 970 | 983 | 953 | 983 | +19 | +2% | 9,400 |
| 2017/10/06 | 951 | 968 | 950 | 964 | +4 | +0.4% | 6,400 |
| 2017/10/05 | 964 | 966 | 950 | 960 | -18 | -1.8% | 11,600 |
| 2017/10/04 | 979 | 981 | 962 | 978 | -2 | -0.2% | 7,000 |
| 2017/10/03 | 979 | 981 | 956 | 980 | -3 | -0.3% | 10,700 |
| 2017/10/02 | 950 | 983 | 932 | 983 | +31 | +3.3% | 5,300 |
| 2017/09/29 | 946 | 953 | 932 | 952 | -4 | -0.4% | 5,300 |
| 2017/09/28 | 945 | 956 | 943 | 956 | +20 | +2.1% | 6,500 |
| 2017/09/27 | 922 | 948 | 922 | 936 | +3 | +0.3% | 3,000 |
| 2017/09/26 | 937 | 937 | 925 | 933 | +3 | +0.3% | 2,800 |
| 2017/09/25 | 918 | 930 | 915 | 930 | +9 | +1% | 4,100 |
| 2017/09/22 | 938 | 938 | 903 | 921 | -15 | -1.6% | 10,500 |
| 2017/09/21 | 944 | 948 | 924 | 936 | +19 | +2.1% | 14,200 |
| 2017/09/20 | 906 | 924 | 894 | 917 | +26 | +2.9% | 14,800 |
| 2017/09/19 | 880 | 911 | 880 | 891 | +19 | +2.2% | 21,700 |
| 2017/09/15 | 845 | 872 | 845 | 872 | +21 | +2.5% | 3,400 |
| 2017/09/14 | 863 | 870 | 829 | 851 | -9 | -1% | 13,500 |
| 2017/09/13 | 878 | 878 | 860 | 860 | -10 | -1.1% | 4,000 |
| 2017/09/12 | 878 | 880 | 850 | 870 | -8 | -0.9% | 10,700 |
| 2017/09/11 | 871 | 882 | 851 | 878 | -8 | -0.9% | 13,900 |
| 2017/09/08 | 907 | 918 | 886 | 886 | +1 | +0.1% | 13,300 |
| 2017/09/07 | 862 | 906 | 862 | 885 | +26 | +3% | 18,500 |
| 2017/09/06 | 869 | 871 | 836 | 859 | -27 | -3% | 19,700 |
| 2017/09/05 | 901 | 905 | 871 | 886 | -17 | -1.9% | 12,200 |
| 2017/09/04 | 915 | 920 | 902 | 903 | -19 | -2.1% | 9,000 |
| 2017/09/01 | 923 | 940 | 922 | 922 | -1 | -0.1% | 7,800 |
| 2017/08/31 | 926 | 927 | 911 | 923 | +8 | +0.9% | 7,500 |
| 2017/08/30 | 915 | 919 | 911 | 915 | ±0 | ±0% | 3,200 |
| 2017/08/29 | 922 | 922 | 915 | 915 | -9 | -1% | 4,800 |
| 2017/08/28 | 935 | 940 | 918 | 924 | -16 | -1.7% | 8,100 |
| 2017/08/25 | 935 | 940 | 929 | 940 | +4 | +0.4% | 2,200 |
| 2017/08/24 | 933 | 936 | 911 | 936 | -5 | -0.5% | 18,200 |
| 2017/08/23 | 952 | 964 | 935 | 941 | -12 | -1.3% | 5,600 |
| 2017/08/22 | 960 | 960 | 953 | 953 | -13 | -1.3% | 3,700 |
| 2017/08/21 | 956 | 969 | 956 | 966 | +4 | +0.4% | 6,900 |
| 2017/08/18 | 963 | 973 | 962 | 962 | -17 | -1.7% | 4,800 |
| 2017/08/17 | 966 | 979 | 950 | 979 | +16 | +1.7% | 5,200 |
| 2017/08/16 | 960 | 995 | 960 | 963 | -9 | -0.9% | 8,900 |
| 2017/08/15 | 966 | 975 | 948 | 972 | +2 | +0.2% | 9,200 |
| 2017/08/14 | 945 | 984 | 920 | 970 | +5 | +0.5% | 13,500 |
| 2017/08/10 | 1,016 | 1,017 | 939 | 965 | -50 | -4.9% | 43,300 |
| 2017/08/09 | 1,005 | 1,019 | 991 | 1,015 | +10 | +1% | 12,300 |
| 2017/08/08 | 1,008 | 1,010 | 1,000 | 1,005 | +7 | +0.7% | 8,100 |
| 2017/08/07 | 1,015 | 1,015 | 990 | 998 | -15 | -1.5% | 7,400 |
| 2017/08/04 | 1,008 | 1,020 | 1,002 | 1,013 | +14 | +1.4% | 8,900 |
| 2017/08/03 | 994 | 1,000 | 966 | 999 | +17 | +1.7% | 8,800 |
| 2017/08/02 | 993 | 1,000 | 964 | 982 | -18 | -1.8% | 9,300 |
| 2017/08/01 | 1,007 | 1,007 | 964 | 1,000 | +1 | +0.1% | 14,800 |
| 2017/07/31 | 1,007 | 1,008 | 992 | 999 | -2 | -0.2% | 8,800 |
1701～
1750
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
