アミタ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 |
|---|---|---|---|---|---|---|---|
| 2022/06/17 | 1,514 | 1,524 | 1,484 | 1,485 | -48 | -3.1% | 13,500 |
| 2022/06/16 | 1,612 | 1,612 | 1,520 | 1,533 | -55 | -3.5% | 8,000 |
| 2022/06/15 | 1,625 | 1,625 | 1,556 | 1,588 | +3 | +0.2% | 4,500 |
| 2022/06/14 | 1,580 | 1,613 | 1,550 | 1,585 | -57 | -3.5% | 6,900 |
| 2022/06/13 | 1,625 | 1,642 | 1,550 | 1,642 | -3 | -0.2% | 15,500 |
| 2022/06/10 | 1,656 | 1,669 | 1,638 | 1,645 | -36 | -2.1% | 12,300 |
| 2022/06/09 | 1,718 | 1,726 | 1,657 | 1,681 | -37 | -2.2% | 13,700 |
| 2022/06/08 | 1,698 | 1,733 | 1,679 | 1,718 | +47 | +2.8% | 14,000 |
| 2022/06/07 | 1,710 | 1,712 | 1,670 | 1,671 | -34 | -2% | 5,900 |
| 2022/06/06 | 1,667 | 1,709 | 1,656 | 1,705 | +38 | +2.3% | 5,000 |
| 2022/06/03 | 1,682 | 1,689 | 1,640 | 1,667 | -15 | -0.9% | 7,300 |
| 2022/06/02 | 1,726 | 1,726 | 1,680 | 1,682 | -43 | -2.5% | 10,500 |
| 2022/06/01 | 1,760 | 1,829 | 1,709 | 1,725 | -75 | -4.2% | 19,300 |
| 2022/05/31 | 1,660 | 1,870 | 1,641 | 1,800 | +142 | +8.6% | 79,300 |
| 2022/05/30 | 1,635 | 1,677 | 1,635 | 1,658 | +28 | +1.7% | 6,000 |
| 2022/05/27 | 1,700 | 1,700 | 1,629 | 1,630 | -63 | -3.7% | 11,400 |
| 2022/05/26 | 1,706 | 1,745 | 1,667 | 1,693 | +5 | +0.3% | 10,900 |
| 2022/05/25 | 1,680 | 1,716 | 1,625 | 1,688 | +42 | +2.6% | 21,200 |
| 2022/05/24 | 1,653 | 1,676 | 1,620 | 1,646 | -19 | -1.1% | 9,600 |
| 2022/05/23 | 1,614 | 1,680 | 1,614 | 1,665 | +41 | +2.5% | 12,100 |
| 2022/05/20 | 1,581 | 1,685 | 1,567 | 1,624 | +28 | +1.8% | 21,000 |
| 2022/05/19 | 1,550 | 1,643 | 1,550 | 1,596 | -15 | -0.9% | 7,900 |
| 2022/05/18 | 1,636 | 1,720 | 1,580 | 1,611 | -11 | -0.7% | 21,200 |
| 2022/05/17 | 1,706 | 1,710 | 1,606 | 1,622 | -51 | -3% | 12,000 |
| 2022/05/16 | 1,596 | 1,691 | 1,596 | 1,673 | +95 | +6% | 18,900 |
| 2022/05/13 | 1,492 | 1,654 | 1,466 | 1,578 | -117 | -6.9% | 85,400 |
| 2022/05/12 | 1,714 | 1,719 | 1,620 | 1,695 | -42 | -2.4% | 29,100 |
| 2022/05/11 | 1,688 | 1,826 | 1,667 | 1,737 | +63 | +3.8% | 34,800 |
| 2022/05/10 | 1,741 | 1,750 | 1,646 | 1,674 | -117 | -6.5% | 26,800 |
| 2022/05/09 | 1,850 | 1,858 | 1,791 | 1,791 | -96 | -5.1% | 18,300 |
| 2022/05/06 | 1,910 | 1,919 | 1,883 | 1,887 | -14 | -0.7% | 12,400 |
| 2022/05/02 | 1,936 | 1,936 | 1,895 | 1,901 | -4 | -0.2% | 6,200 |
| 2022/04/28 | 1,935 | 1,949 | 1,901 | 1,905 | -30 | -1.6% | 11,400 |
| 2022/04/27 | 1,882 | 2,038 | 1,882 | 1,935 | +19 | +1% | 24,400 |
| 2022/04/26 | 1,976 | 1,976 | 1,916 | 1,916 | +12 | +0.6% | 10,400 |
| 2022/04/25 | 1,905 | 1,985 | 1,900 | 1,904 | -28 | -1.4% | 18,400 |
| 2022/04/22 | 1,964 | 2,080 | 1,915 | 1,932 | -52 | -2.6% | 30,600 |
| 2022/04/21 | 2,042 | 2,088 | 1,978 | 1,984 | -58 | -2.8% | 32,600 |
| 2022/04/20 | 2,181 | 2,295 | 2,030 | 2,042 | -96 | -4.5% | 135,400 |
| 2022/04/19 | 1,994 | 2,309 | 1,970 | 2,138 | +184 | +9.4% | 265,200 |
| 2022/04/18 | 1,951 | 1,974 | 1,897 | 1,954 | +3 | +0.2% | 13,000 |
| 2022/04/15 | 1,955 | 1,985 | 1,938 | 1,951 | -54 | -2.7% | 14,600 |
| 2022/04/14 | 1,932 | 2,030 | 1,895 | 2,005 | +72 | +3.7% | 33,500 |
| 2022/04/13 | 1,927 | 1,996 | 1,884 | 1,933 | +46 | +2.4% | 27,400 |
| 2022/04/12 | 1,952 | 2,000 | 1,881 | 1,887 | -105 | -5.3% | 44,200 |
| 2022/04/11 | 2,047 | 2,077 | 1,981 | 1,992 | -55 | -2.7% | 35,700 |
| 2022/04/08 | 2,103 | 2,155 | 2,046 | 2,047 | -6 | -0.3% | 26,900 |
| 2022/04/07 | 2,070 | 2,079 | 2,030 | 2,053 | -43 | -2.1% | 24,600 |
| 2022/04/06 | 2,128 | 2,156 | 2,089 | 2,096 | -53 | -2.5% | 33,300 |
| 2022/04/05 | 2,198 | 2,222 | 2,126 | 2,149 | -1 | ±0% | 29,800 |
751～
800
件表示中 / 3738件
類似銘柄と比較する
現在ご覧いただいている「アミタＨＤ」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 |
|---|---|---|---|---|---|---|---|---|
| アミタＨＤ | 41,000円 | +7.4% | +35.9% | 1.22% | 13.68倍 | 2.70倍 |
|
循環型の社会デザイン事業を展開。廃棄物の減量・リサイクルのほか、環境コンサル・認証審査も |
| プロジェクＨ | 124,000円 | +2.3% | - | 0.00% | - | 2.95倍 |
|
デジタル技術を活用し、新規事業開発や既存事業変革を支援。デジタルマーケなどの戦略立案も |
| ホウライ | 171,900円 | +5.8% | -10.2% | 1.28% | 16.00倍 | 0.77倍 |
|
不動産業から出発。那須地区での観光牧場・ゴルフ場、ビル賃貸、生損保代理店など多面展開 |
| 鉄人化ＨＤ | 52,300円 | +13.6% | +338.9% | 0.00% | 66.04倍 | 16.47倍 |
|
首都圏で「カラオケの鉄人」運営。外食もラーメンなど進出。エクステなど美容事業が本格化 |
| ＰＣＮＥＴ | 132,800円 | +17.0% | +21.7% | 3.61% | 13.19倍 | 2.29倍 |
|
ＰＣレンタルやサポート提供。引き取り回収やデータ消去などサービス、中古機器販売も展開 |
市場注目の銘柄
チャート関連のコラム
