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 |
---|---|---|---|---|---|---|---|
2018/01/31 | 2,821 | 2,821 | 2,781 | 2,781 | -90 | -3.1% | 700 |
2018/01/30 | 2,822 | 2,873 | 2,822 | 2,871 | +49 | +1.7% | 500 |
2018/01/29 | 2,806 | 2,822 | 2,806 | 2,822 | -63 | -2.2% | 1,000 |
2018/01/26 | 2,888 | 2,900 | 2,866 | 2,885 | +47 | +1.7% | 3,000 |
2018/01/25 | 2,801 | 2,840 | 2,755 | 2,838 | -2 | -0.1% | 1,400 |
2018/01/24 | 2,851 | 2,868 | 2,835 | 2,840 | -61 | -2.1% | 2,100 |
2018/01/23 | 2,854 | 2,930 | 2,854 | 2,901 | +69 | +2.4% | 2,000 |
2018/01/22 | 2,830 | 2,858 | 2,830 | 2,832 | +3 | +0.1% | 1,300 |
2018/01/19 | 2,900 | 2,900 | 2,819 | 2,829 | -71 | -2.4% | 2,800 |
2018/01/18 | 3,055 | 3,055 | 2,900 | 2,900 | -51 | -1.7% | 5,500 |
2018/01/17 | 3,005 | 3,005 | 2,940 | 2,951 | -64 | -2.1% | 4,600 |
2018/01/16 | 3,305 | 3,305 | 3,015 | 3,015 | -330 | -9.9% | 13,500 |
2018/01/15 | 3,935 | 3,935 | 3,345 | 3,345 | -695 | -17.2% | 14,400 |
2018/01/12 | 4,470 | 4,470 | 3,970 | 4,040 | +265 | +7% | 23,200 |
2018/01/11 | 3,350 | 3,875 | 3,325 | 3,775 | +530 | +16.3% | 26,700 |
2018/01/10 | 2,900 | 3,350 | 2,900 | 3,245 | +395 | +13.9% | 26,900 |
2018/01/09 | 2,638 | 2,900 | 2,638 | 2,850 | +225 | +8.6% | 3,200 |
2018/01/05 | 2,594 | 2,625 | 2,494 | 2,625 | +26 | +1% | 7,000 |
2018/01/04 | 2,569 | 2,600 | 2,400 | 2,599 | +154 | +6.3% | 3,400 |
2017/12/29 | 2,511 | 2,511 | 2,445 | 2,445 | -66 | -2.6% | 1,600 |
2017/12/28 | 2,514 | 2,514 | 2,509 | 2,511 | -15 | -0.6% | 1,300 |
2017/12/27 | 2,340 | 2,580 | 2,330 | 2,526 | +236 | +10.3% | 12,600 |
2017/12/26 | 2,282 | 2,295 | 2,282 | 2,290 | +8 | +0.4% | 1,300 |
2017/12/25 | 2,190 | 2,300 | 2,183 | 2,282 | +107 | +4.9% | 3,600 |
2017/12/22 | 2,140 | 2,188 | 2,140 | 2,175 | +35 | +1.6% | 6,400 |
2017/12/21 | 2,101 | 2,156 | 2,100 | 2,140 | +11 | +0.5% | 6,000 |
2017/12/20 | 2,260 | 2,260 | 2,080 | 2,129 | -227 | -9.6% | 9,500 |
2017/12/19 | 2,090 | 2,358 | 2,080 | 2,356 | +276 | +13.3% | 13,600 |
2017/12/18 | 2,040 | 2,150 | 2,000 | 2,080 | +65 | +3.2% | 10,700 |
2017/12/15 | 1,990 | 2,063 | 1,985 | 2,015 | +57 | +2.9% | 6,600 |
2017/12/14 | 1,910 | 1,975 | 1,900 | 1,958 | +33 | +1.7% | 5,000 |
2017/12/13 | 1,922 | 1,942 | 1,920 | 1,925 | -65 | -3.3% | 3,100 |
2017/12/12 | 2,040 | 2,131 | 1,918 | 1,990 | -70 | -3.4% | 23,100 |
2017/12/11 | 1,729 | 2,060 | 1,727 | 2,060 | +400 | +24.1% | 25,300 |
2017/12/08 | 1,547 | 1,660 | 1,547 | 1,660 | +113 | +7.3% | 3,700 |
2017/12/07 | 1,543 | 1,549 | 1,500 | 1,547 | +74 | +5% | 5,000 |
2017/12/06 | 1,485 | 1,590 | 1,470 | 1,473 | -12 | -0.8% | 15,900 |
2017/12/05 | 1,440 | 1,485 | 1,440 | 1,485 | +45 | +3.1% | 4,600 |
2017/12/04 | 1,420 | 1,440 | 1,405 | 1,440 | +35 | +2.5% | 4,400 |
2017/12/01 | 1,398 | 1,405 | 1,398 | 1,405 | +10 | +0.7% | 2,400 |
2017/11/30 | 1,380 | 1,400 | 1,380 | 1,395 | +15 | +1.1% | 3,700 |
2017/11/29 | 1,380 | 1,380 | 1,380 | 1,380 | - | - | 200 |
2017/11/28 | 0 | 0 | 0 | 0 | - | - | 0 |
2017/11/27 | 1,352 | 1,360 | 1,350 | 1,350 | +20 | +1.5% | 900 |
2017/11/24 | 1,330 | 1,330 | 1,330 | 1,330 | ±0 | ±0% | 100 |
2017/11/22 | 1,330 | 1,330 | 1,330 | 1,330 | +15 | +1.1% | 500 |
2017/11/21 | 1,315 | 1,315 | 1,315 | 1,315 | -2 | -0.2% | 1,000 |
2017/11/20 | 1,318 | 1,318 | 1,317 | 1,317 | ±0 | ±0% | 200 |
2017/11/17 | 1,316 | 1,317 | 1,316 | 1,317 | +2 | +0.2% | 200 |
2017/11/16 | 1,310 | 1,315 | 1,310 | 1,315 | -11 | -0.8% | 200 |
1651~
1700
件表示中 / 3572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 | 39,100円 | +6.0% | +13.0% | 1.02% | 18.50倍 | 2.82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 |
表示灯 | 146,500円 | +3.1% | +5.0% | - | - | - |
|
鉄道駅や庁舎に設置された地図広告ナビタを独占展開。交通・屋外広告、看板設置も手がける |
ASNOVA | 55,200円 | +11.1% | +24.1% | 0.36% | 31.20倍 | 2.27倍 |
|
くさび式足場のレンタル・販売が主力。保有機材量、全国展開の機材センター設置で差別化推進 |
ホウライ | 486,000円 | +5.8% | -10.2% | 1.36% | 15.08倍 | 0.72倍 |
|
不動産業から出発。ビル賃貸、生損保代理店、那須地区での観光、ゴルフ場、乳業等に多面展開 |
WOLVES | 85,500円 | +11.0% | +11.0% | 0.00% | 11.39倍 | 3.02倍 |
|
動物病院を関西、関東、九州・沖縄エリアで展開。一次から二次診療まで幅広い治療サービス提供 |
市場注目の銘柄
チャート関連のコラム