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 |
|---|---|---|---|---|---|---|---|
| 2017/03/29 | 1,300 | 1,338 | 1,300 | 1,318 | +44 | +3.5% | 17,600 |
| 2017/03/28 | 1,333 | 1,335 | 1,271 | 1,274 | -29 | -2.2% | 25,900 |
| 2017/03/27 | 1,375 | 1,379 | 1,303 | 1,303 | -87 | -6.3% | 39,900 |
| 2017/03/24 | 1,322 | 1,395 | 1,315 | 1,390 | +82 | +6.3% | 46,200 |
| 2017/03/23 | 1,310 | 1,325 | 1,301 | 1,308 | -21 | -1.6% | 24,100 |
| 2017/03/22 | 1,281 | 1,330 | 1,275 | 1,329 | +8 | +0.6% | 26,600 |
| 2017/03/21 | 1,263 | 1,340 | 1,260 | 1,321 | +61 | +4.8% | 50,800 |
| 2017/03/17 | 1,260 | 1,282 | 1,260 | 1,260 | -10 | -0.8% | 25,800 |
| 2017/03/16 | 1,245 | 1,286 | 1,236 | 1,270 | +18 | +1.4% | 34,600 |
| 2017/03/15 | 1,334 | 1,341 | 1,250 | 1,252 | -89 | -6.6% | 85,100 |
| 2017/03/14 | 1,316 | 1,367 | 1,316 | 1,341 | +6 | +0.4% | 72,200 |
| 2017/03/13 | 1,421 | 1,435 | 1,332 | 1,335 | -143 | -9.7% | 212,700 |
| 2017/03/10 | 1,580 | 1,589 | 1,450 | 1,478 | -132 | -8.2% | 298,300 |
| 2017/03/09 | 1,503 | 1,680 | 1,468 | 1,610 | +146 | +10% | 485,200 |
| 2017/03/08 | 1,497 | 1,550 | 1,447 | 1,464 | -35 | -2.3% | 167,700 |
| 2017/03/07 | 1,470 | 1,499 | 1,405 | 1,499 | +5 | +0.3% | 101,000 |
| 2017/03/06 | 1,499 | 1,558 | 1,429 | 1,494 | +44 | +3% | 262,800 |
| 2017/03/03 | 1,335 | 1,450 | 1,306 | 1,450 | +116 | +8.7% | 235,200 |
| 2017/03/02 | 1,370 | 1,370 | 1,325 | 1,334 | -13 | -1% | 33,800 |
| 2017/03/01 | 1,325 | 1,378 | 1,301 | 1,347 | +4 | +0.3% | 54,600 |
| 2017/02/28 | 1,380 | 1,400 | 1,307 | 1,343 | -62 | -4.4% | 87,000 |
| 2017/02/27 | 1,302 | 1,419 | 1,301 | 1,405 | +75 | +5.6% | 195,300 |
| 2017/02/24 | 1,278 | 1,330 | 1,260 | 1,330 | +64 | +5.1% | 142,400 |
| 2017/02/23 | 1,270 | 1,274 | 1,241 | 1,266 | -9 | -0.7% | 29,400 |
| 2017/02/22 | 1,274 | 1,310 | 1,240 | 1,275 | +1 | +0.1% | 60,900 |
| 2017/02/21 | 1,280 | 1,293 | 1,222 | 1,274 | +73 | +6.1% | 111,900 |
| 2017/02/20 | 1,168 | 1,225 | 1,168 | 1,201 | +33 | +2.8% | 44,600 |
| 2017/02/17 | 1,140 | 1,170 | 1,122 | 1,168 | +32 | +2.8% | 24,600 |
| 2017/02/16 | 1,161 | 1,179 | 1,131 | 1,136 | -51 | -4.3% | 52,000 |
| 2017/02/15 | 1,225 | 1,230 | 1,165 | 1,187 | -26 | -2.1% | 56,800 |
| 2017/02/14 | 1,241 | 1,241 | 1,187 | 1,213 | -16 | -1.3% | 47,900 |
| 2017/02/13 | 1,208 | 1,246 | 1,160 | 1,229 | +36 | +3% | 59,400 |
| 2017/02/10 | 1,212 | 1,228 | 1,180 | 1,193 | -47 | -3.8% | 70,400 |
| 2017/02/09 | 1,290 | 1,290 | 1,231 | 1,240 | ±0 | ±0% | 48,300 |
| 2017/02/08 | 1,311 | 1,333 | 1,208 | 1,240 | -110 | -8.1% | 192,100 |
| 2017/02/07 | 1,150 | 1,350 | 1,143 | 1,350 | +215 | +18.9% | 184,600 |
| 2017/02/06 | 1,161 | 1,165 | 1,121 | 1,135 | -3 | -0.3% | 31,000 |
| 2017/02/03 | 1,166 | 1,189 | 1,116 | 1,138 | -25 | -2.1% | 35,700 |
| 2017/02/02 | 1,206 | 1,250 | 1,158 | 1,163 | -41 | -3.4% | 35,200 |
| 2017/02/01 | 1,220 | 1,220 | 1,181 | 1,204 | -22 | -1.8% | 49,400 |
| 2017/01/31 | 1,245 | 1,251 | 1,209 | 1,226 | -39 | -3.1% | 51,100 |
| 2017/01/30 | 1,321 | 1,340 | 1,236 | 1,265 | -45 | -3.4% | 67,800 |
| 2017/01/27 | 1,358 | 1,377 | 1,284 | 1,310 | -90 | -6.4% | 139,000 |
| 2017/01/26 | 1,321 | 1,440 | 1,292 | 1,400 | +169 | +13.7% | 354,700 |
| 2017/01/25 | 1,117 | 1,300 | 1,117 | 1,231 | +114 | +10.2% | 191,500 |
| 2017/01/24 | 1,150 | 1,150 | 1,105 | 1,117 | -33 | -2.9% | 55,300 |
| 2017/01/23 | 1,145 | 1,221 | 1,128 | 1,150 | -25 | -2.1% | 121,500 |
| 2017/01/20 | 1,236 | 1,300 | 1,143 | 1,175 | -100 | -7.8% | 317,400 |
| 2017/01/19 | 1,448 | 1,538 | 1,235 | 1,275 | -113 | -8.1% | 508,700 |
| 2017/01/18 | 1,220 | 1,397 | 1,220 | 1,388 | +192 | +16.1% | 719,000 |
2051～
2100
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
