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 |
|---|---|---|---|---|---|---|---|
| 2017/08/09 | 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 |
| 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 |
1951～
2000
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 | 217,700円 | +5.2% | +4.0% | 3.22% | 6.10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 | 55,100円 | +10.6% | +20.7% | 2.72% | 9.28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 | 63,800円 | +34.8% | +16.6% | 3.76% | 17.06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 | 179,900円 | +6.8% | +8.5% | 3.78% | 9.17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 | 67,700円 | +15.8% | - | 0.30% | 133.27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
