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 |
---|---|---|---|---|---|---|---|
2017/07/28 | 1,037 | 1,037 | 1,001 | 1,001 | -24 | -2.3% | 7,800 |
2017/07/27 | 1,052 | 1,087 | 1,011 | 1,025 | -19 | -1.8% | 39,100 |
2017/07/26 | 987 | 1,044 | 987 | 1,044 | +58 | +5.9% | 27,600 |
2017/07/25 | 981 | 986 | 975 | 986 | +6 | +0.6% | 10,100 |
2017/07/24 | 991 | 991 | 969 | 980 | -16 | -1.6% | 7,200 |
2017/07/21 | 997 | 998 | 953 | 996 | -1 | -0.1% | 14,800 |
2017/07/20 | 1,006 | 1,006 | 991 | 997 | -8 | -0.8% | 15,200 |
2017/07/19 | 1,000 | 1,007 | 993 | 1,005 | +13 | +1.3% | 12,800 |
2017/07/18 | 1,022 | 1,022 | 986 | 992 | +8 | +0.8% | 16,300 |
2017/07/14 | 976 | 984 | 969 | 984 | +15 | +1.5% | 8,700 |
2017/07/13 | 965 | 975 | 965 | 969 | +3 | +0.3% | 6,200 |
2017/07/12 | 960 | 971 | 956 | 966 | -2 | -0.2% | 9,000 |
2017/07/11 | 970 | 970 | 962 | 968 | -2 | -0.2% | 7,400 |
2017/07/10 | 969 | 971 | 955 | 970 | -5 | -0.5% | 9,500 |
2017/07/07 | 980 | 980 | 963 | 975 | -5 | -0.5% | 9,300 |
2017/07/06 | 986 | 997 | 972 | 980 | -4 | -0.4% | 9,600 |
2017/07/05 | 992 | 1,013 | 980 | 984 | -8 | -0.8% | 16,700 |
2017/07/04 | 1,032 | 1,060 | 992 | 992 | -40 | -3.9% | 20,000 |
2017/07/03 | 989 | 1,049 | 989 | 1,032 | +30 | +3% | 22,600 |
2017/06/30 | 999 | 1,015 | 983 | 1,002 | -8 | -0.8% | 20,400 |
2017/06/29 | 1,010 | 1,030 | 990 | 1,010 | +19 | +1.9% | 35,700 |
2017/06/28 | 988 | 1,017 | 982 | 991 | -27 | -2.7% | 46,000 |
2017/06/27 | 1,006 | 1,026 | 999 | 1,018 | -6 | -0.6% | 41,100 |
2017/06/26 | 1,065 | 1,067 | 988 | 1,024 | -51 | -4.7% | 70,400 |
2017/06/23 | 1,130 | 1,133 | 1,068 | 1,075 | -49 | -4.4% | 34,500 |
2017/06/22 | 1,135 | 1,140 | 1,117 | 1,124 | +19 | +1.7% | 23,700 |
2017/06/21 | 1,075 | 1,131 | 1,072 | 1,105 | +19 | +1.7% | 30,700 |
2017/06/20 | 1,115 | 1,152 | 1,084 | 1,086 | -29 | -2.6% | 52,300 |
2017/06/19 | 1,112 | 1,144 | 1,102 | 1,115 | +5 | +0.5% | 65,500 |
2017/06/16 | 1,171 | 1,189 | 1,081 | 1,110 | -100 | -8.3% | 148,000 |
2017/06/15 | 1,210 | 1,273 | 1,160 | 1,210 | +27 | +2.3% | 281,500 |
2017/06/14 | 1,100 | 1,194 | 1,100 | 1,183 | +103 | +9.5% | 248,000 |
2017/06/13 | 1,040 | 1,105 | 1,001 | 1,080 | +77 | +7.7% | 157,000 |
2017/06/12 | 1,003 | 1,003 | 965 | 1,003 | +10 | +1% | 35,500 |
2017/06/09 | 983 | 993 | 955 | 993 | +10 | +1% | 41,500 |
2017/06/08 | 1,004 | 1,040 | 983 | 983 | +2 | +0.2% | 81,900 |
2017/06/07 | 999 | 1,010 | 978 | 981 | -18 | -1.8% | 41,900 |
2017/06/06 | 1,051 | 1,064 | 992 | 999 | -92 | -8.4% | 95,900 |
2017/06/05 | 1,190 | 1,190 | 1,055 | 1,091 | -99 | -8.3% | 119,100 |
2017/06/02 | 1,297 | 1,300 | 1,168 | 1,190 | +43 | +3.7% | 194,200 |
2017/06/01 | 1,100 | 1,358 | 1,090 | 1,147 | +89 | +8.4% | 898,300 |
2017/05/31 | 1,012 | 1,119 | 969 | 1,058 | +89 | +9.2% | 450,700 |
2017/05/30 | 902 | 996 | 896 | 969 | +54 | +5.9% | 165,200 |
2017/05/29 | 857 | 951 | 835 | 915 | +58 | +6.8% | 117,900 |
2017/05/26 | 843 | 863 | 833 | 857 | -14 | -1.6% | 94,400 |
2017/05/25 | 841 | 871 | 828 | 871 | +150 | +20.8% | 234,100 |
2017/05/24 | 719 | 726 | 712 | 721 | +2 | +0.3% | 8,300 |
2017/05/23 | 720 | 720 | 711 | 719 | -2 | -0.3% | 7,700 |
2017/05/22 | 710 | 721 | 707 | 721 | +11 | +1.5% | 15,500 |
2017/05/19 | 720 | 722 | 707 | 710 | -9 | -1.3% | 9,800 |
1751~
1800
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