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 |
|---|---|---|---|---|---|---|---|
| 2016/02/02 | 1,930 | 2,173 | 1,851 | 1,984 | +64 | +3.3% | 118,300 |
| 2016/02/01 | 2,084 | 2,348 | 1,905 | 1,920 | -119 | -5.8% | 244,100 |
| 2016/01/29 | 1,692 | 2,058 | 1,596 | 2,039 | +347 | +20.5% | 147,200 |
| 2016/01/28 | 1,710 | 1,712 | 1,670 | 1,692 | +13 | +0.8% | 10,300 |
| 2016/01/27 | 1,710 | 1,715 | 1,640 | 1,679 | +34 | +2.1% | 15,800 |
| 2016/01/26 | 1,673 | 1,711 | 1,641 | 1,645 | -68 | -4% | 25,100 |
| 2016/01/25 | 1,581 | 1,715 | 1,571 | 1,713 | +149 | +9.5% | 39,200 |
| 2016/01/22 | 1,436 | 1,625 | 1,380 | 1,564 | +100 | +6.8% | 53,500 |
| 2016/01/21 | 1,452 | 1,500 | 1,252 | 1,464 | +42 | +3% | 128,300 |
| 2016/01/20 | 1,615 | 1,630 | 1,402 | 1,422 | -263 | -15.6% | 101,100 |
| 2016/01/19 | 1,768 | 1,768 | 1,653 | 1,685 | +217 | +14.8% | 156,800 |
| 2016/01/18 | 1,400 | 1,511 | 1,351 | 1,468 | +26 | +1.8% | 64,400 |
| 2016/01/15 | 1,601 | 1,642 | 1,430 | 1,442 | -173 | -10.7% | 59,900 |
| 2016/01/14 | 1,683 | 1,685 | 1,527 | 1,615 | -103 | -6% | 53,000 |
| 2016/01/13 | 1,850 | 1,973 | 1,700 | 1,718 | -15 | -0.9% | 57,000 |
| 2016/01/12 | 1,900 | 2,079 | 1,675 | 1,733 | -167 | -8.8% | 121,100 |
| 2016/01/08 | 2,015 | 2,349 | 1,817 | 1,900 | -165 | -8% | 344,300 |
| 2016/01/07 | 1,700 | 2,065 | 1,700 | 2,065 | +400 | +24% | 394,100 |
| 2016/01/06 | 1,570 | 1,665 | 1,560 | 1,665 | +135 | +8.8% | 60,600 |
| 2016/01/05 | 1,588 | 1,588 | 1,430 | 1,530 | -18 | -1.2% | 24,200 |
| 2016/01/04 | 1,585 | 1,626 | 1,536 | 1,548 | +17 | +1.1% | 20,000 |
| 2015/12/30 | 1,530 | 1,548 | 1,527 | 1,531 | +1 | +0.1% | 4,400 |
| 2015/12/29 | 1,554 | 1,554 | 1,500 | 1,530 | -14 | -0.9% | 3,700 |
| 2015/12/28 | 1,560 | 1,560 | 1,500 | 1,544 | +33 | +2.2% | 6,700 |
| 2015/12/25 | 1,435 | 1,555 | 1,435 | 1,511 | +91 | +6.4% | 32,700 |
| 2015/12/24 | 1,460 | 1,470 | 1,374 | 1,420 | -40 | -2.7% | 8,900 |
| 2015/12/22 | 1,430 | 1,515 | 1,430 | 1,460 | +10 | +0.7% | 11,400 |
| 2015/12/21 | 1,550 | 1,552 | 1,424 | 1,450 | -120 | -7.6% | 20,600 |
| 2015/12/18 | 1,575 | 1,644 | 1,558 | 1,570 | +5 | +0.3% | 38,100 |
| 2015/12/17 | 1,593 | 1,593 | 1,532 | 1,565 | +52 | +3.4% | 16,600 |
| 2015/12/16 | 1,504 | 1,564 | 1,490 | 1,513 | +12 | +0.8% | 15,300 |
| 2015/12/15 | 1,497 | 1,675 | 1,458 | 1,501 | +12 | +0.8% | 83,900 |
| 2015/12/14 | 1,394 | 1,490 | 1,309 | 1,489 | +50 | +3.5% | 26,600 |
| 2015/12/11 | 1,412 | 1,468 | 1,400 | 1,439 | +27 | +1.9% | 11,000 |
| 2015/12/10 | 1,435 | 1,470 | 1,396 | 1,412 | -18 | -1.3% | 7,000 |
| 2015/12/09 | 1,384 | 1,430 | 1,383 | 1,430 | +38 | +2.7% | 6,600 |
| 2015/12/08 | 1,430 | 1,449 | 1,380 | 1,392 | -36 | -2.5% | 7,000 |
| 2015/12/07 | 1,437 | 1,440 | 1,409 | 1,428 | +50 | +3.6% | 4,800 |
| 2015/12/04 | 1,390 | 1,415 | 1,375 | 1,378 | -42 | -3% | 4,600 |
| 2015/12/03 | 1,458 | 1,477 | 1,352 | 1,420 | -37 | -2.5% | 18,000 |
| 2015/12/02 | 1,474 | 1,549 | 1,457 | 1,457 | +23 | +1.6% | 59,900 |
| 2015/12/01 | 1,388 | 1,502 | 1,388 | 1,434 | +46 | +3.3% | 27,300 |
| 2015/11/30 | 1,480 | 1,526 | 1,387 | 1,388 | -72 | -4.9% | 27,100 |
| 2015/11/27 | 1,474 | 1,696 | 1,457 | 1,460 | -13 | -0.9% | 80,700 |
| 2015/11/26 | 1,570 | 1,600 | 1,470 | 1,473 | -78 | -5% | 65,800 |
| 2015/11/25 | 1,444 | 1,574 | 1,405 | 1,551 | +77 | +5.2% | 128,600 |
| 2015/11/24 | 1,250 | 1,474 | 1,250 | 1,474 | +300 | +25.6% | 81,000 |
| 2015/11/20 | 1,172 | 1,183 | 1,172 | 1,174 | +8 | +0.7% | 700 |
| 2015/11/19 | 1,194 | 1,194 | 1,149 | 1,166 | -11 | -0.9% | 3,700 |
| 2015/11/18 | 1,160 | 1,185 | 1,160 | 1,177 | +31 | +2.7% | 4,800 |
2301～
2350
件表示中 / 2633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 | 201,500円 | +26.7% | +23.7% | 5.21% | 6.23倍 | 2.08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 | 107,100円 | +6.4% | -0.6% | 3.27% | 10.96倍 | 0.57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 |
| ＡＤワークスＧ | 30,500円 | +10.2% | +9.9% | 3.93% | 8.28倍 | 0.76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 |
| ランドネット | 118,100円 | +26.3% | +36.5% | 1.66% | 6.06倍 | 1.44倍 |
|
物件情報のデータベースを活用した中古マンションの買い取り再販が柱。不動産仲介や管理も |
| ｒｏｂｏｔｈｏｍ | 15,000円 | +82.4% | +32.6% | 1.33% | 12.25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 |
市場注目の銘柄
チャート関連のコラム
