アンビション ＤＸ 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 |
|---|---|---|---|---|---|---|---|
| 2024/11/05 | 1,813 | 1,831 | 1,800 | 1,811 | +10 | +0.6% | 25,400 |
| 2024/11/01 | 1,828 | 1,828 | 1,780 | 1,801 | -57 | -3.1% | 70,100 |
| 2024/10/31 | 1,840 | 1,888 | 1,823 | 1,858 | +7 | +0.4% | 43,800 |
| 2024/10/30 | 1,880 | 1,910 | 1,850 | 1,851 | -7 | -0.4% | 66,500 |
| 2024/10/29 | 1,834 | 1,880 | 1,828 | 1,858 | +56 | +3.1% | 52,500 |
| 2024/10/28 | 1,735 | 1,829 | 1,735 | 1,802 | +52 | +3% | 34,400 |
| 2024/10/25 | 1,767 | 1,780 | 1,726 | 1,750 | -30 | -1.7% | 44,600 |
| 2024/10/24 | 1,762 | 1,792 | 1,725 | 1,780 | +4 | +0.2% | 40,800 |
| 2024/10/23 | 1,778 | 1,799 | 1,758 | 1,776 | -14 | -0.8% | 42,100 |
| 2024/10/22 | 1,818 | 1,860 | 1,771 | 1,790 | -31 | -1.7% | 43,200 |
| 2024/10/21 | 1,801 | 1,859 | 1,781 | 1,821 | +60 | +3.4% | 82,900 |
| 2024/10/18 | 1,902 | 1,906 | 1,752 | 1,761 | -181 | -9.3% | 200,600 |
| 2024/10/17 | 1,966 | 1,966 | 1,905 | 1,942 | -7 | -0.4% | 30,200 |
| 2024/10/16 | 1,865 | 2,000 | 1,865 | 1,949 | +53 | +2.8% | 75,200 |
| 2024/10/15 | 1,901 | 1,904 | 1,865 | 1,896 | +26 | +1.4% | 56,800 |
| 2024/10/11 | 1,889 | 1,895 | 1,860 | 1,870 | -25 | -1.3% | 25,700 |
| 2024/10/10 | 1,929 | 1,929 | 1,885 | 1,895 | -34 | -1.8% | 20,000 |
| 2024/10/09 | 1,953 | 1,953 | 1,846 | 1,929 | +8 | +0.4% | 92,700 |
| 2024/10/08 | 1,952 | 1,994 | 1,911 | 1,921 | -38 | -1.9% | 77,000 |
| 2024/10/07 | 1,985 | 2,020 | 1,931 | 1,959 | +37 | +1.9% | 61,100 |
| 2024/10/04 | 1,966 | 1,990 | 1,915 | 1,922 | -53 | -2.7% | 62,300 |
| 2024/10/03 | 2,000 | 2,038 | 1,954 | 1,975 | +47 | +2.4% | 63,100 |
| 2024/10/02 | 1,968 | 1,995 | 1,923 | 1,928 | -51 | -2.6% | 45,300 |
| 2024/10/01 | 1,887 | 2,000 | 1,871 | 1,979 | +146 | +8% | 111,700 |
| 2024/09/30 | 1,917 | 1,956 | 1,827 | 1,833 | -164 | -8.2% | 168,000 |
| 2024/09/27 | 1,812 | 2,020 | 1,812 | 1,997 | +188 | +10.4% | 206,900 |
| 2024/09/26 | 1,847 | 1,847 | 1,803 | 1,809 | -22 | -1.2% | 37,600 |
| 2024/09/25 | 1,855 | 1,881 | 1,819 | 1,831 | -24 | -1.3% | 56,100 |
| 2024/09/24 | 1,837 | 1,891 | 1,811 | 1,855 | +47 | +2.6% | 110,000 |
| 2024/09/20 | 1,893 | 1,898 | 1,786 | 1,808 | -65 | -3.5% | 116,300 |
| 2024/09/19 | 1,851 | 1,900 | 1,824 | 1,873 | +60 | +3.3% | 119,800 |
| 2024/09/18 | 1,790 | 1,835 | 1,769 | 1,813 | +44 | +2.5% | 82,300 |
| 2024/09/17 | 1,741 | 1,793 | 1,725 | 1,769 | +68 | +4% | 137,100 |
| 2024/09/13 | 1,715 | 1,753 | 1,690 | 1,701 | -22 | -1.3% | 85,600 |
| 2024/09/12 | 1,739 | 1,768 | 1,690 | 1,723 | +58 | +3.5% | 123,700 |
| 2024/09/11 | 1,721 | 1,743 | 1,615 | 1,665 | -53 | -3.1% | 151,800 |
| 2024/09/10 | 1,749 | 1,775 | 1,718 | 1,718 | -1 | -0.1% | 69,600 |
| 2024/09/09 | 1,675 | 1,760 | 1,655 | 1,719 | -4 | -0.2% | 104,300 |
| 2024/09/06 | 1,785 | 1,785 | 1,693 | 1,723 | -57 | -3.2% | 76,100 |
| 2024/09/05 | 1,730 | 1,815 | 1,721 | 1,780 | +25 | +1.4% | 66,000 |
| 2024/09/04 | 1,752 | 1,793 | 1,740 | 1,755 | -74 | -4% | 137,600 |
| 2024/09/03 | 1,847 | 1,860 | 1,801 | 1,829 | -7 | -0.4% | 62,400 |
| 2024/09/02 | 1,860 | 1,880 | 1,806 | 1,836 | +16 | +0.9% | 128,400 |
| 2024/08/30 | 1,793 | 1,837 | 1,753 | 1,820 | +44 | +2.5% | 114,400 |
| 2024/08/29 | 1,689 | 1,776 | 1,688 | 1,776 | +112 | +6.7% | 166,900 |
| 2024/08/28 | 1,714 | 1,714 | 1,651 | 1,664 | -42 | -2.5% | 47,500 |
| 2024/08/27 | 1,703 | 1,750 | 1,672 | 1,706 | +11 | +0.6% | 138,000 |
| 2024/08/26 | 1,614 | 1,700 | 1,590 | 1,695 | +115 | +7.3% | 130,800 |
| 2024/08/23 | 1,618 | 1,620 | 1,573 | 1,580 | -48 | -2.9% | 79,900 |
| 2024/08/22 | 1,555 | 1,629 | 1,544 | 1,628 | +85 | +5.5% | 133,900 |
101～
150
件表示中 / 2574件
類似銘柄と比較する
現在ご覧いただいている「アンビション」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 |
|---|---|---|---|---|---|---|---|---|
| アンビション | 196,000円 | +26.7% | +23.7% | 5.36% | 6.03倍 | 1.99倍 |
|
都内中心に借り上げた居住用不動産を転貸するサブリース主力。不動産ＤＸで業務効率化推進 |
| Ｆブラザース | 99,500円 | +6.4% | -0.6% | 3.52% | 10.19倍 | 0.56倍 |
|
不動産の自己勘定投資が柱。商業施設、オフィスビルへの投資中心に運用。宿泊施設運営を育成 |
| ｒｏｂｏｔｈｏｍ | 15,600円 | +82.4% | +32.6% | 1.28% | 12.75倍 | 1.51倍 |
|
アパート建築のマッチングサイトで成長。１８年の不祥事を経て、ＩｏＴ活用の賃貸管理に軸足 |
| 毎コムネット | 74,700円 | +6.1% | +2.3% | 4.15% | 8.66倍 | 1.12倍 |
|
学生専用マンションを地主に提案、一括借り受けるサブリースが柱。合宿旅行、新卒採用支援も |
| ククレブ | 306,500円 | +73.4% | +51.4% | 0.65% | 30.40倍 | 13.40倍 |
|
企業不動産の問題解決、不動産のシステム提供を展開。上場企業保有の２０億円以下の物件に強み |
市場注目の銘柄
チャート関連のコラム
