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 |
---|---|---|---|---|---|---|---|
2007/07/30 | 2,430 | 2,460 | 2,430 | 2,460 | +20 | +0.8% | 900 |
2007/07/27 | 2,450 | 2,450 | 2,430 | 2,440 | -10 | -0.4% | 1,300 |
2007/07/26 | 2,470 | 2,470 | 2,450 | 2,450 | +10 | +0.4% | 200 |
2007/07/25 | 2,450 | 2,470 | 2,440 | 2,440 | -10 | -0.4% | 600 |
2007/07/24 | 2,450 | 2,450 | 2,440 | 2,450 | +20 | +0.8% | 600 |
2007/07/23 | 2,440 | 2,450 | 2,430 | 2,430 | -10 | -0.4% | 700 |
2007/07/20 | 2,440 | 2,440 | 2,440 | 2,440 | +10 | +0.4% | 100 |
2007/07/19 | 2,430 | 2,430 | 2,420 | 2,430 | ±0 | ±0% | 1,300 |
2007/07/18 | 2,440 | 2,440 | 2,430 | 2,430 | -20 | -0.8% | 1,800 |
2007/07/17 | 2,450 | 2,450 | 2,430 | 2,450 | +10 | +0.4% | 2,000 |
2007/07/13 | 2,450 | 2,450 | 2,420 | 2,440 | -10 | -0.4% | 3,300 |
2007/07/12 | 2,450 | 2,450 | 2,450 | 2,450 | +10 | +0.4% | 200 |
2007/07/11 | 2,450 | 2,450 | 2,440 | 2,440 | -10 | -0.4% | 900 |
2007/07/10 | 2,450 | 2,450 | 2,450 | 2,450 | +10 | +0.4% | 1,200 |
2007/07/09 | 2,450 | 2,450 | 2,440 | 2,440 | ±0 | ±0% | 1,000 |
2007/07/06 | 2,450 | 2,450 | 2,440 | 2,440 | -10 | -0.4% | 800 |
2007/07/05 | 2,450 | 2,450 | 2,450 | 2,450 | +10 | +0.4% | 1,100 |
2007/07/04 | 2,450 | 2,460 | 2,440 | 2,440 | -10 | -0.4% | 2,800 |
2007/07/03 | 2,450 | 2,450 | 2,450 | 2,450 | ±0 | ±0% | 1,500 |
2007/07/02 | 2,450 | 2,450 | 2,450 | 2,450 | ±0 | ±0% | 1,900 |
2007/06/29 | 2,460 | 2,460 | 2,450 | 2,450 | -10 | -0.4% | 1,700 |
2007/06/28 | 2,470 | 2,470 | 2,460 | 2,460 | -10 | -0.4% | 600 |
2007/06/27 | 2,500 | 2,500 | 2,470 | 2,470 | -30 | -1.2% | 2,200 |
2007/06/26 | 2,510 | 2,520 | 2,500 | 2,500 | ±0 | ±0% | 1,000 |
2007/06/25 | 2,480 | 2,500 | 2,480 | 2,500 | +30 | +1.2% | 1,200 |
2007/06/22 | 2,480 | 2,500 | 2,470 | 2,470 | ±0 | ±0% | 1,600 |
2007/06/21 | 2,490 | 2,500 | 2,470 | 2,470 | -20 | -0.8% | 800 |
2007/06/20 | 2,440 | 2,490 | 2,440 | 2,490 | +50 | +2% | 1,600 |
2007/06/19 | 2,430 | 2,450 | 2,430 | 2,440 | +30 | +1.2% | 1,600 |
2007/06/18 | 2,410 | 2,420 | 2,410 | 2,410 | +10 | +0.4% | 1,700 |
2007/06/15 | 2,400 | 2,400 | 2,380 | 2,400 | ±0 | ±0% | 800 |
2007/06/14 | 2,390 | 2,400 | 2,370 | 2,400 | +20 | +0.8% | 500 |
2007/06/13 | 2,390 | 2,400 | 2,370 | 2,380 | -10 | -0.4% | 700 |
2007/06/12 | 2,390 | 2,390 | 2,390 | 2,390 | ±0 | ±0% | 400 |
2007/06/11 | 2,370 | 2,390 | 2,350 | 2,390 | +30 | +1.3% | 900 |
2007/06/08 | 2,350 | 2,360 | 2,350 | 2,360 | -20 | -0.8% | 500 |
2007/06/07 | 2,400 | 2,400 | 2,380 | 2,380 | ±0 | ±0% | 400 |
2007/06/06 | 2,380 | 2,390 | 2,380 | 2,380 | ±0 | ±0% | 1,000 |
2007/06/05 | 2,400 | 2,400 | 2,380 | 2,380 | -20 | -0.8% | 400 |
2007/06/04 | 2,390 | 2,400 | 2,390 | 2,400 | +20 | +0.8% | 700 |
2007/06/01 | 2,390 | 2,390 | 2,380 | 2,380 | +40 | +1.7% | 400 |
2007/05/31 | 2,350 | 2,380 | 2,340 | 2,340 | ±0 | ±0% | 900 |
2007/05/30 | 2,330 | 2,340 | 2,330 | 2,340 | +10 | +0.4% | 500 |
2007/05/29 | 2,320 | 2,330 | 2,320 | 2,330 | +20 | +0.9% | 400 |
2007/05/28 | 2,310 | 2,320 | 2,310 | 2,310 | +10 | +0.4% | 500 |
2007/05/25 | 2,300 | 2,320 | 2,300 | 2,300 | +20 | +0.9% | 1,200 |
2007/05/24 | 2,300 | 2,310 | 2,280 | 2,280 | -20 | -0.9% | 1,500 |
2007/05/23 | 2,290 | 2,300 | 2,290 | 2,300 | ±0 | ±0% | 400 |
2007/05/22 | 2,280 | 2,300 | 2,280 | 2,300 | ±0 | ±0% | 500 |
2007/05/21 | 2,280 | 2,300 | 2,280 | 2,300 | ±0 | ±0% | 600 |
4201~
4250
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