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 |
---|---|---|---|---|---|---|---|
2005/05/10 | 2,200 | 2,200 | 2,155 | 2,155 | -30 | -1.4% | 2,800 |
2005/05/09 | 2,135 | 2,220 | 2,135 | 2,185 | +75 | +3.6% | 4,200 |
2005/05/06 | 2,110 | 2,110 | 2,105 | 2,110 | +10 | +0.5% | 1,200 |
2005/05/02 | 2,115 | 2,120 | 2,100 | 2,100 | -5 | -0.2% | 1,200 |
2005/04/28 | 2,105 | 2,105 | 2,105 | 2,105 | +20 | +1% | 200 |
2005/04/27 | 2,085 | 2,100 | 2,085 | 2,085 | +5 | +0.2% | 2,800 |
2005/04/26 | 2,080 | 2,080 | 2,080 | 2,080 | -15 | -0.7% | 200 |
2005/04/25 | 2,095 | 2,095 | 2,095 | 2,095 | -5 | -0.2% | 200 |
2005/04/22 | 2,100 | 2,100 | 2,100 | 2,100 | +40 | +1.9% | 600 |
2005/04/21 | 2,090 | 2,090 | 2,060 | 2,060 | -20 | -1% | 800 |
2005/04/20 | 2,080 | 2,080 | 2,080 | 2,080 | -10 | -0.5% | 400 |
2005/04/19 | 2,090 | 2,090 | 2,090 | 2,090 | +30 | +1.5% | 200 |
2005/04/18 | 2,075 | 2,075 | 2,060 | 2,060 | -15 | -0.7% | 1,400 |
2005/04/15 | 2,090 | 2,095 | 2,075 | 2,075 | -25 | -1.2% | 800 |
2005/04/14 | 2,080 | 2,100 | 2,075 | 2,100 | +10 | +0.5% | 600 |
2005/04/13 | 2,100 | 2,100 | 2,090 | 2,090 | - | - | 400 |
2005/04/12 | 0 | 0 | 0 | 0 | - | - | 0 |
2005/04/11 | 2,100 | 2,100 | 2,095 | 2,095 | -5 | -0.2% | 600 |
2005/04/08 | 2,095 | 2,125 | 2,095 | 2,100 | +40 | +1.9% | 1,200 |
2005/04/07 | 2,065 | 2,065 | 2,060 | 2,060 | ±0 | ±0% | 800 |
2005/04/06 | 2,060 | 2,060 | 2,060 | 2,060 | ±0 | ±0% | 400 |
2005/04/05 | 2,060 | 2,060 | 2,060 | 2,060 | +10 | +0.5% | 200 |
2005/04/04 | 2,050 | 2,050 | 2,050 | 2,050 | -20 | -1% | 200 |
2005/04/01 | 2,080 | 2,080 | 2,070 | 2,070 | - | - | 400 |
2005/03/31 | 0 | 0 | 0 | 0 | - | - | 0 |
2005/03/30 | 2,115 | 2,115 | 2,115 | 2,115 | -10 | -0.5% | 400 |
2005/03/29 | 2,115 | 2,125 | 2,095 | 2,125 | +25 | +1.2% | 1,800 |
2005/03/28 | 2,120 | 2,120 | 2,100 | 2,100 | -20 | -0.9% | 800 |
2005/03/25 | 2,150 | 2,150 | 2,105 | 2,120 | -25 | -1.2% | 2,800 |
2005/03/24 | 2,100 | 2,175 | 2,100 | 2,145 | +50 | +2.4% | 3,800 |
2005/03/23 | 2,095 | 2,100 | 2,095 | 2,095 | +5 | +0.2% | 1,400 |
2005/03/22 | 2,090 | 2,095 | 2,085 | 2,090 | +5 | +0.2% | 1,200 |
2005/03/18 | 2,080 | 2,085 | 2,075 | 2,085 | +10 | +0.5% | 1,600 |
2005/03/17 | 2,095 | 2,095 | 2,075 | 2,075 | -10 | -0.5% | 1,800 |
2005/03/16 | 2,095 | 2,095 | 2,085 | 2,085 | ±0 | ±0% | 1,400 |
2005/03/15 | 2,090 | 2,090 | 2,085 | 2,085 | ±0 | ±0% | 2,000 |
2005/03/14 | 2,085 | 2,085 | 2,075 | 2,085 | -5 | -0.2% | 1,200 |
2005/03/11 | 2,090 | 2,090 | 2,090 | 2,090 | +5 | +0.2% | 600 |
2005/03/10 | 2,090 | 2,095 | 2,080 | 2,085 | +10 | +0.5% | 1,600 |
2005/03/09 | 2,085 | 2,090 | 2,075 | 2,075 | -20 | -1% | 600 |
2005/03/08 | 2,055 | 2,095 | 2,055 | 2,095 | +15 | +0.7% | 1,200 |
2005/03/07 | 2,085 | 2,085 | 2,080 | 2,080 | -5 | -0.2% | 2,000 |
2005/03/04 | 2,095 | 2,095 | 2,080 | 2,085 | +5 | +0.2% | 800 |
2005/03/03 | 2,095 | 2,095 | 2,080 | 2,080 | +5 | +0.2% | 800 |
2005/03/02 | 2,075 | 2,075 | 2,075 | 2,075 | +15 | +0.7% | 200 |
2005/03/01 | 2,070 | 2,075 | 2,060 | 2,060 | +5 | +0.2% | 800 |
2005/02/28 | 2,060 | 2,060 | 2,050 | 2,055 | -5 | -0.2% | 1,200 |
2005/02/25 | 2,100 | 2,100 | 2,050 | 2,060 | -40 | -1.9% | 1,400 |
2005/02/24 | 2,080 | 2,100 | 2,050 | 2,100 | +15 | +0.7% | 1,800 |
2005/02/23 | 2,080 | 2,085 | 2,080 | 2,085 | +20 | +1% | 1,000 |
4751~
4800
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