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 |
|---|---|---|---|---|---|---|---|
| 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 |
| 2017/11/15 | 1,321 | 1,327 | 1,310 | 1,326 | -24 | -1.8% | 800 |
| 2017/11/14 | 1,352 | 1,352 | 1,350 | 1,350 | -2 | -0.1% | 1,300 |
| 2017/11/13 | 1,350 | 1,354 | 1,350 | 1,352 | -58 | -4.1% | 1,700 |
| 2017/11/10 | 1,374 | 1,425 | 1,374 | 1,410 | +55 | +4.1% | 900 |
| 2017/11/09 | 1,355 | 1,355 | 1,355 | 1,355 | -90 | -6.2% | 300 |
| 2017/11/08 | 1,403 | 1,446 | 1,403 | 1,445 | +43 | +3.1% | 5,600 |
| 2017/11/07 | 1,394 | 1,402 | 1,394 | 1,402 | +17 | +1.2% | 2,200 |
| 2017/11/06 | 1,390 | 1,391 | 1,385 | 1,385 | -2 | -0.1% | 2,100 |
| 2017/11/02 | 1,378 | 1,388 | 1,377 | 1,387 | +37 | +2.7% | 3,000 |
| 2017/11/01 | 1,340 | 1,368 | 1,340 | 1,350 | +15 | +1.1% | 7,000 |
| 2017/10/31 | 1,335 | 1,335 | 1,330 | 1,335 | +29 | +2.2% | 4,500 |
| 2017/10/30 | 1,314 | 1,315 | 1,306 | 1,306 | -13 | -1% | 2,500 |
| 2017/10/27 | 1,310 | 1,320 | 1,310 | 1,319 | +24 | +1.9% | 1,800 |
| 2017/10/26 | 1,299 | 1,299 | 1,295 | 1,295 | -5 | -0.4% | 1,000 |
| 2017/10/25 | 1,296 | 1,300 | 1,296 | 1,300 | +15 | +1.2% | 600 |
| 2017/10/24 | 1,290 | 1,290 | 1,285 | 1,285 | -5 | -0.4% | 800 |
| 2017/10/23 | 1,290 | 1,290 | 1,290 | 1,290 | ±0 | ±0% | 900 |
| 2017/10/20 | 1,290 | 1,290 | 1,290 | 1,290 | +12 | +0.9% | 1,000 |
| 2017/10/19 | 1,277 | 1,278 | 1,277 | 1,278 | +1 | +0.1% | 1,100 |
| 2017/10/18 | 1,277 | 1,277 | 1,277 | 1,277 | +1 | +0.1% | 400 |
| 2017/10/17 | 1,280 | 1,281 | 1,275 | 1,276 | -4 | -0.3% | 1,500 |
| 2017/10/16 | 1,301 | 1,325 | 1,280 | 1,280 | -45 | -3.4% | 3,100 |
| 2017/10/13 | 1,315 | 1,330 | 1,310 | 1,325 | -4 | -0.3% | 3,300 |
| 2017/10/12 | 1,284 | 1,329 | 1,275 | 1,329 | +45 | +3.5% | 6,500 |
| 2017/10/11 | 1,211 | 1,290 | 1,211 | 1,284 | +81 | +6.7% | 6,100 |
| 2017/10/10 | 1,200 | 1,203 | 1,200 | 1,203 | +6 | +0.5% | 500 |
| 2017/10/06 | 1,197 | 1,197 | 1,197 | 1,197 | ±0 | ±0% | 100 |
| 2017/10/05 | 1,173 | 1,197 | 1,173 | 1,197 | +27 | +2.3% | 2,200 |
| 2017/10/04 | 1,141 | 1,170 | 1,141 | 1,170 | - | - | 1,300 |
| 2017/10/03 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/10/02 | 1,199 | 1,202 | 1,195 | 1,201 | +71 | +6.3% | 2,900 |
| 2017/09/29 | 1,130 | 1,130 | 1,130 | 1,130 | -5 | -0.4% | 400 |
| 2017/09/28 | 1,135 | 1,135 | 1,135 | 1,135 | - | - | 400 |
| 2017/09/27 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/09/26 | 1,128 | 1,135 | 1,128 | 1,135 | +7 | +0.6% | 400 |
| 2017/09/25 | 1,110 | 1,128 | 1,110 | 1,128 | - | - | 200 |
1701～
1750
件表示中 / 3586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 | 36,900円 | +6.0% | +13.0% | 1.08% | 17.46倍 | 2.66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 |
| サン・ライフＨＤ | 97,500円 | +2.2% | +2.9% | 3.38% | 7.46倍 | 0.96倍 |
|
神奈川、都下地盤の冠婚葬祭大手の持株会社。葬儀を柱に婚礼・ホテルや介護も手がける |
| エスクローＡＪ | 14,300円 | +15.7% | -10.1% | 4.20% | 22.59倍 | 1.82倍 |
|
金融機関からのＢＰＯ（業務受託）と不動産関連業務のエスクロー（第三者寄託）が両輪 |
| ユーピーアール | 84,300円 | +4.8% | +36.7% | 1.90% | 8.28倍 | 0.72倍 |
|
物流、製造現場向け箱型荷台（パレット）等をレンタル・販売。ＩＣＴ事業も。東南アジアに拠点網 |
| アズパートナ | 178,900円 | +4.0% | +42.1% | 2.56% | 7.94倍 | 1.55倍 |
|
介護付き有料老人ホームを中心とするシニア事業が柱。介護施設の開発など担う不動産事業も |
市場注目の銘柄
チャート関連のコラム
