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 |
|---|---|---|---|---|---|---|---|
| 2014/09/01 | 1,120 | 1,120 | 1,117 | 1,120 | ±0 | ±0% | 1,600 |
| 2014/08/29 | 1,119 | 1,120 | 1,117 | 1,120 | +8 | +0.7% | 1,400 |
| 2014/08/28 | 1,115 | 1,119 | 1,110 | 1,112 | -3 | -0.3% | 1,700 |
| 2014/08/27 | 1,101 | 1,116 | 1,101 | 1,115 | +15 | +1.4% | 1,400 |
| 2014/08/26 | 1,117 | 1,117 | 1,100 | 1,100 | -15 | -1.3% | 1,600 |
| 2014/08/25 | 1,101 | 1,115 | 1,101 | 1,115 | +15 | +1.4% | 2,500 |
| 2014/08/22 | 1,100 | 1,103 | 1,100 | 1,100 | +1 | +0.1% | 2,600 |
| 2014/08/21 | 1,102 | 1,102 | 1,099 | 1,099 | -2 | -0.2% | 600 |
| 2014/08/20 | 1,100 | 1,101 | 1,091 | 1,101 | +1 | +0.1% | 3,300 |
| 2014/08/19 | 1,098 | 1,100 | 1,097 | 1,100 | +3 | +0.3% | 1,200 |
| 2014/08/18 | 1,096 | 1,103 | 1,096 | 1,097 | -3 | -0.3% | 1,700 |
| 2014/08/15 | 1,100 | 1,102 | 1,091 | 1,100 | +11 | +1% | 3,600 |
| 2014/08/14 | 1,080 | 1,108 | 1,080 | 1,089 | +10 | +0.9% | 3,700 |
| 2014/08/13 | 1,090 | 1,090 | 1,073 | 1,079 | -11 | -1% | 5,400 |
| 2014/08/12 | 1,103 | 1,106 | 1,085 | 1,090 | -14 | -1.3% | 3,500 |
| 2014/08/11 | 1,106 | 1,109 | 1,104 | 1,104 | -2 | -0.2% | 1,900 |
| 2014/08/08 | 1,107 | 1,109 | 1,103 | 1,106 | -3 | -0.3% | 1,500 |
| 2014/08/07 | 1,107 | 1,110 | 1,107 | 1,109 | -9 | -0.8% | 700 |
| 2014/08/06 | 1,114 | 1,118 | 1,108 | 1,118 | +4 | +0.4% | 1,100 |
| 2014/08/05 | 1,110 | 1,129 | 1,110 | 1,114 | +5 | +0.5% | 1,500 |
| 2014/08/04 | 1,139 | 1,139 | 1,109 | 1,109 | -31 | -2.7% | 1,800 |
| 2014/08/01 | 1,125 | 1,140 | 1,119 | 1,140 | +15 | +1.3% | 9,000 |
| 2014/07/31 | 1,116 | 1,125 | 1,116 | 1,125 | +16 | +1.4% | 2,400 |
| 2014/07/30 | 1,104 | 1,115 | 1,101 | 1,109 | +9 | +0.8% | 3,700 |
| 2014/07/29 | 1,091 | 1,100 | 1,091 | 1,100 | ±0 | ±0% | 1,500 |
| 2014/07/28 | 1,087 | 1,101 | 1,087 | 1,100 | +10 | +0.9% | 4,100 |
| 2014/07/25 | 1,092 | 1,092 | 1,088 | 1,090 | -2 | -0.2% | 1,900 |
| 2014/07/24 | 1,087 | 1,092 | 1,085 | 1,092 | +5 | +0.5% | 1,900 |
| 2014/07/23 | 1,091 | 1,091 | 1,087 | 1,087 | -4 | -0.4% | 1,100 |
| 2014/07/22 | 1,080 | 1,091 | 1,080 | 1,091 | +11 | +1% | 1,900 |
| 2014/07/18 | 1,070 | 1,083 | 1,070 | 1,080 | +1 | +0.1% | 1,600 |
| 2014/07/17 | 1,070 | 1,080 | 1,062 | 1,079 | +8 | +0.7% | 6,000 |
| 2014/07/16 | 1,070 | 1,075 | 1,060 | 1,071 | -1 | -0.1% | 2,600 |
| 2014/07/15 | 1,060 | 1,072 | 1,051 | 1,072 | +12 | +1.1% | 1,300 |
| 2014/07/14 | 1,050 | 1,060 | 1,050 | 1,060 | +3 | +0.3% | 1,100 |
| 2014/07/11 | 1,063 | 1,063 | 1,048 | 1,057 | -1 | -0.1% | 1,000 |
| 2014/07/10 | 1,065 | 1,065 | 1,057 | 1,058 | -7 | -0.7% | 700 |
| 2014/07/09 | 1,060 | 1,065 | 1,052 | 1,065 | +8 | +0.8% | 1,100 |
| 2014/07/08 | 1,050 | 1,065 | 1,050 | 1,057 | +7 | +0.7% | 2,700 |
| 2014/07/07 | 1,045 | 1,050 | 1,041 | 1,050 | +5 | +0.5% | 2,500 |
| 2014/07/04 | 1,023 | 1,045 | 1,023 | 1,045 | +18 | +1.8% | 2,100 |
| 2014/07/03 | 1,022 | 1,032 | 1,022 | 1,027 | -6 | -0.6% | 1,500 |
| 2014/07/02 | 1,036 | 1,038 | 1,000 | 1,033 | -3 | -0.3% | 4,100 |
| 2014/07/01 | 1,037 | 1,043 | 1,030 | 1,036 | +1 | +0.1% | 1,700 |
| 2014/06/30 | 1,033 | 1,039 | 1,029 | 1,035 | -4 | -0.4% | 2,900 |
| 2014/06/27 | 1,051 | 1,051 | 1,039 | 1,039 | -28 | -2.6% | 4,000 |
| 2014/06/26 | 1,066 | 1,070 | 1,063 | 1,067 | -3 | -0.3% | 2,600 |
| 2014/06/25 | 1,071 | 1,075 | 1,070 | 1,070 | -6 | -0.6% | 2,000 |
| 2014/06/24 | 1,081 | 1,084 | 1,070 | 1,076 | -5 | -0.5% | 2,800 |
| 2014/06/23 | 1,099 | 1,099 | 1,080 | 1,081 | -19 | -1.7% | 2,700 |
2501～
2550
件表示中 / 5722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 | 158,800円 | +3.1% | -6.6% | 3.78% | 4.45倍 | 0.42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 |
| イントランス | 10,500円 | +100.7% | - | 0.00% | 308.82倍 | 5.21倍 |
|
中古不動産リノベが祖業。主力は賃貸管理、ホテル運営受託を育成中。ホテルファンド組成も |
| ｐｒｏｐｅｔｅｃ | 114,300円 | +9.3% | -11.2% | 3.94% | 8.49倍 | 0.68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 |
| クミカ | 36,200円 | -1.9% | -62.6% | 1.10% | 55.27倍 | 0.39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 |
| エストラスト | 68,700円 | +8.6% | +47.6% | 3.49% | 4.14倍 | 0.49倍 |
|
山口県内首位のマンション開発業者。福岡など九州へ攻勢。１７年ＴＯＢで西部ガスＨＤ傘下に |
市場注目の銘柄
チャート関連のコラム
