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 |
|---|---|---|---|---|---|---|---|
| 2014/07/07 | 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 |
| 2014/06/20 | 1,080 | 1,110 | 1,080 | 1,100 | +15 | +1.4% | 6,600 |
| 2014/06/19 | 1,087 | 1,090 | 1,085 | 1,085 | -2 | -0.2% | 8,500 |
| 2014/06/18 | 1,084 | 1,100 | 1,084 | 1,087 | +6 | +0.6% | 2,700 |
| 2014/06/17 | 1,075 | 1,085 | 1,065 | 1,081 | +6 | +0.6% | 3,400 |
| 2014/06/16 | 1,062 | 1,077 | 1,060 | 1,075 | +19 | +1.8% | 7,100 |
| 2014/06/13 | 1,036 | 1,060 | 1,031 | 1,056 | +21 | +2% | 12,400 |
| 2014/06/12 | 1,022 | 1,036 | 1,022 | 1,035 | +4 | +0.4% | 1,500 |
| 2014/06/11 | 1,013 | 1,031 | 1,013 | 1,031 | +9 | +0.9% | 4,300 |
| 2014/06/10 | 1,020 | 1,022 | 1,010 | 1,022 | +2 | +0.2% | 2,500 |
| 2014/06/09 | 1,015 | 1,020 | 1,004 | 1,020 | +20 | +2% | 5,200 |
| 2014/06/06 | 979 | 1,010 | 975 | 1,000 | +25 | +2.6% | 5,900 |
| 2014/06/05 | 977 | 984 | 972 | 975 | +3 | +0.3% | 3,900 |
| 2014/06/04 | 955 | 975 | 955 | 972 | +8 | +0.8% | 2,100 |
| 2014/06/03 | 952 | 964 | 951 | 964 | +13 | +1.4% | 1,900 |
| 2014/06/02 | 956 | 956 | 951 | 951 | +1 | +0.1% | 1,000 |
| 2014/05/30 | 952 | 953 | 950 | 950 | ±0 | ±0% | 900 |
| 2014/05/29 | 945 | 952 | 944 | 950 | +6 | +0.6% | 1,400 |
| 2014/05/28 | 936 | 960 | 936 | 944 | +9 | +1% | 3,100 |
| 2014/05/27 | 933 | 935 | 929 | 935 | +2 | +0.2% | 2,000 |
| 2014/05/26 | 930 | 935 | 929 | 933 | +3 | +0.3% | 1,700 |
| 2014/05/23 | 930 | 937 | 925 | 930 | -5 | -0.5% | 1,800 |
| 2014/05/22 | 918 | 935 | 917 | 935 | +21 | +2.3% | 1,400 |
| 2014/05/21 | 915 | 915 | 911 | 914 | -1 | -0.1% | 900 |
| 2014/05/20 | 911 | 915 | 908 | 915 | +5 | +0.5% | 2,200 |
| 2014/05/19 | 906 | 916 | 906 | 910 | -1 | -0.1% | 5,500 |
| 2014/05/16 | 903 | 920 | 903 | 911 | -31 | -3.3% | 9,000 |
| 2014/05/15 | 970 | 970 | 939 | 942 | -48 | -4.8% | 14,900 |
| 2014/05/14 | 1,005 | 1,015 | 982 | 990 | -75 | -7% | 17,100 |
| 2014/05/13 | 1,070 | 1,080 | 1,065 | 1,065 | -5 | -0.5% | 2,000 |
| 2014/05/12 | 1,079 | 1,079 | 1,070 | 1,070 | -9 | -0.8% | 2,900 |
| 2014/05/09 | 1,065 | 1,079 | 1,065 | 1,079 | +22 | +2.1% | 700 |
| 2014/05/08 | 1,055 | 1,061 | 1,055 | 1,057 | +10 | +1% | 2,400 |
| 2014/05/07 | 1,053 | 1,054 | 1,045 | 1,047 | -3 | -0.3% | 1,900 |
| 2014/05/02 | 1,034 | 1,050 | 1,033 | 1,050 | +20 | +1.9% | 2,300 |
| 2014/05/01 | 1,022 | 1,032 | 1,022 | 1,030 | +9 | +0.9% | 2,400 |
| 2014/04/30 | 1,020 | 1,021 | 1,020 | 1,021 | +1 | +0.1% | 800 |
| 2014/04/28 | 1,022 | 1,022 | 1,016 | 1,020 | +5 | +0.5% | 1,400 |
| 2014/04/25 | 1,017 | 1,023 | 1,015 | 1,015 | -2 | -0.2% | 800 |
| 2014/04/24 | 1,017 | 1,017 | 1,012 | 1,017 | +7 | +0.7% | 900 |
2501～
2550
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 | 177,300円 | +3.1% | -6.6% | 3.38% | 4.96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 | 180,100円 | +12.6% | +30.2% | 0.00% | 11.82倍 | 1.84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 | 133,800円 | -8.7% | +309.8% | 1.49% | 13.38倍 | 2.29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 | 39,500円 | +4.1% | -40.7% | 1.52% | 38.42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
