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 |
|---|---|---|---|---|---|---|---|
| 2018/01/09 | 1,265 | 1,315 | 1,260 | 1,310 | +45 | +3.6% | 26,100 |
| 2018/01/05 | 1,279 | 1,280 | 1,261 | 1,265 | +9 | +0.7% | 11,300 |
| 2018/01/04 | 1,221 | 1,288 | 1,219 | 1,256 | +86 | +7.4% | 37,800 |
| 2017/12/29 | 1,201 | 1,201 | 1,160 | 1,170 | -35 | -2.9% | 17,100 |
| 2017/12/28 | 1,229 | 1,229 | 1,205 | 1,205 | -29 | -2.4% | 15,400 |
| 2017/12/27 | 1,223 | 1,235 | 1,212 | 1,234 | +16 | +1.3% | 8,700 |
| 2017/12/26 | 1,233 | 1,233 | 1,210 | 1,218 | -17 | -1.4% | 5,100 |
| 2017/12/25 | 1,230 | 1,235 | 1,221 | 1,235 | -2 | -0.2% | 16,600 |
| 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 |
1851～
1900
件表示中 / 5891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 | 217,500円 | +5.2% | +4.0% | 3.22% | 6.09倍 | 0.55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 |
| ｐｒｏｐｅｔｅｃ | 55,300円 | +10.6% | +20.7% | 2.71% | 9.31倍 | 0.87倍 |
|
中古マンション再生販売や注文住宅子会社を有する持株会社。独自ＡＩ査定やＤＸ対応に特長 |
| コーセーアールイ | 63,700円 | +34.8% | +16.6% | 3.77% | 17.03倍 | 0.63倍 |
|
福岡都市圏中心にマンションや投資用ワンルーム開発・分譲。近隣県や首都圏で情報収集拡大 |
| エリッツＨＤ | 179,800円 | +6.8% | +8.5% | 3.78% | 9.16倍 | 1.27倍 |
|
京都や滋賀地盤に不動産仲介、不動産管理、居住者サポートを３本柱に展開。配当性向３０％目安 |
| グロームＨＤ | 68,000円 | +15.8% | - | 0.29% | 133.86倍 | 0.80倍 |
|
医療法人の経営支援・運営指導を行う医療関連事業を展開。不適切取引発生で事業再構築へ |
市場注目の銘柄
チャート関連のコラム
