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 |
|---|---|---|---|---|---|---|---|
| 2017/11/06 | 1,536 | 1,536 | 1,500 | 1,515 | +5 | +0.3% | 13,700 |
| 2017/11/02 | 1,510 | 1,515 | 1,488 | 1,510 | ±0 | ±0% | 14,500 |
| 2017/11/01 | 1,556 | 1,567 | 1,500 | 1,510 | -10 | -0.7% | 55,400 |
| 2017/10/31 | 1,527 | 1,559 | 1,497 | 1,520 | -2 | -0.1% | 48,800 |
| 2017/10/30 | 1,500 | 1,547 | 1,493 | 1,522 | +36 | +2.4% | 64,100 |
| 2017/10/27 | 1,488 | 1,511 | 1,466 | 1,486 | -2 | -0.1% | 26,500 |
| 2017/10/26 | 1,441 | 1,490 | 1,438 | 1,488 | +35 | +2.4% | 24,500 |
| 2017/10/25 | 1,441 | 1,465 | 1,441 | 1,453 | -14 | -1% | 16,900 |
| 2017/10/24 | 1,472 | 1,472 | 1,436 | 1,467 | -11 | -0.7% | 8,700 |
| 2017/10/23 | 1,459 | 1,482 | 1,433 | 1,478 | +45 | +3.1% | 12,900 |
| 2017/10/20 | 1,448 | 1,488 | 1,386 | 1,433 | -22 | -1.5% | 19,500 |
| 2017/10/19 | 1,503 | 1,525 | 1,449 | 1,455 | -48 | -3.2% | 35,900 |
| 2017/10/18 | 1,497 | 1,536 | 1,496 | 1,503 | -2 | -0.1% | 40,200 |
| 2017/10/17 | 1,510 | 1,534 | 1,487 | 1,505 | -4 | -0.3% | 43,400 |
| 2017/10/16 | 1,485 | 1,572 | 1,444 | 1,509 | +31 | +2.1% | 129,200 |
| 2017/10/13 | 1,464 | 1,480 | 1,428 | 1,478 | -20 | -1.3% | 56,600 |
| 2017/10/12 | 1,422 | 1,585 | 1,405 | 1,498 | +110 | +7.9% | 323,800 |
| 2017/10/11 | 1,332 | 1,393 | 1,326 | 1,388 | +58 | +4.4% | 74,400 |
| 2017/10/10 | 1,307 | 1,330 | 1,285 | 1,330 | +36 | +2.8% | 16,500 |
| 2017/10/06 | 1,256 | 1,320 | 1,250 | 1,294 | +4 | +0.3% | 55,000 |
| 2017/10/05 | 1,310 | 1,310 | 1,276 | 1,290 | +10 | +0.8% | 19,200 |
| 2017/10/04 | 1,303 | 1,355 | 1,280 | 1,280 | -24 | -1.8% | 49,000 |
| 2017/10/03 | 1,406 | 1,425 | 1,292 | 1,304 | -86 | -6.2% | 134,100 |
| 2017/10/02 | 1,389 | 1,410 | 1,317 | 1,390 | +31 | +2.3% | 82,700 |
| 2017/09/29 | 1,270 | 1,394 | 1,261 | 1,359 | +75 | +5.8% | 146,600 |
| 2017/09/28 | 1,188 | 1,284 | 1,182 | 1,284 | +118 | +10.1% | 80,900 |
| 2017/09/27 | 1,147 | 1,172 | 1,147 | 1,166 | +18 | +1.6% | 12,100 |
| 2017/09/26 | 1,140 | 1,149 | 1,129 | 1,148 | +1 | +0.1% | 8,800 |
| 2017/09/25 | 1,121 | 1,148 | 1,121 | 1,147 | +10 | +0.9% | 5,400 |
| 2017/09/22 | 1,121 | 1,137 | 1,115 | 1,137 | +1 | +0.1% | 11,900 |
| 2017/09/21 | 1,141 | 1,156 | 1,117 | 1,136 | -27 | -2.3% | 13,600 |
| 2017/09/20 | 1,179 | 1,179 | 1,154 | 1,163 | -14 | -1.2% | 7,100 |
| 2017/09/19 | 1,155 | 1,183 | 1,153 | 1,177 | +12 | +1% | 10,100 |
| 2017/09/15 | 1,168 | 1,175 | 1,145 | 1,165 | +24 | +2.1% | 14,100 |
| 2017/09/14 | 1,140 | 1,183 | 1,135 | 1,141 | -38 | -3.2% | 12,000 |
| 2017/09/13 | 1,065 | 1,180 | 1,065 | 1,179 | +119 | +11.2% | 31,900 |
| 2017/09/12 | 1,060 | 1,079 | 1,045 | 1,060 | +11 | +1% | 11,800 |
| 2017/09/11 | 1,019 | 1,062 | 1,018 | 1,049 | +42 | +4.2% | 23,400 |
| 2017/09/08 | 1,006 | 1,022 | 1,006 | 1,007 | -27 | -2.6% | 10,200 |
| 2017/09/07 | 1,036 | 1,040 | 1,021 | 1,034 | -1 | -0.1% | 10,800 |
| 2017/09/06 | 1,005 | 1,050 | 1,005 | 1,035 | -23 | -2.2% | 18,700 |
| 2017/09/05 | 1,119 | 1,122 | 1,050 | 1,058 | -72 | -6.4% | 21,800 |
| 2017/09/04 | 1,140 | 1,157 | 1,107 | 1,130 | -29 | -2.5% | 15,200 |
| 2017/09/01 | 1,160 | 1,160 | 1,138 | 1,159 | +8 | +0.7% | 6,800 |
| 2017/08/31 | 1,154 | 1,154 | 1,140 | 1,151 | -2 | -0.2% | 4,800 |
| 2017/08/30 | 1,178 | 1,178 | 1,150 | 1,153 | -15 | -1.3% | 5,400 |
| 2017/08/29 | 1,193 | 1,193 | 1,166 | 1,168 | -27 | -2.3% | 7,500 |
| 2017/08/28 | 1,155 | 1,195 | 1,155 | 1,195 | +41 | +3.6% | 9,700 |
| 2017/08/25 | 1,142 | 1,154 | 1,142 | 1,154 | +6 | +0.5% | 3,300 |
| 2017/08/24 | 1,150 | 1,152 | 1,143 | 1,148 | ±0 | ±0% | 2,600 |
1901～
1950
件表示中 / 2666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 | 283,100円 | +22.5% | +17.6% | 3.89% | 7.26倍 | 2.42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 |
| ＡＤワークスＧ | 41,800円 | +21.2% | +57.0% | 3.35% | 7.99倍 | 1.03倍 |
|
中古マンション、ビルを１棟仕入れ、付加価値を高めて富裕層等に販売。２０年４月持株会社化 |
| パラカ | 198,700円 | +6.8% | +4.5% | 3.37% | 10.23倍 | 1.03倍 |
|
時間貸し駐車場運営・管理。土地賃借型を中心に自社保有型も展開。伊藤忠商事と資本業務提携 |
| ウェルス | 104,200円 | +58.4% | +234.0% | 2.02% | 7.99倍 | 1.03倍 |
|
不動産ファンドによる高級ホテルへの投資や運営を展開。事業用不動産の開発・再生に強み |
| アーバネット | 55,800円 | +9.2% | +2.3% | 3.94% | 10.27倍 | 1.13倍 |
|
都市型賃貸マンションが中核で設計・開発に特化。子会社で戸建て・テラスハウスなども展開 |
市場注目の銘柄
チャート関連のコラム
