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 |
|---|---|---|---|---|---|---|---|
| 2015/04/23 | 1,592 | 1,614 | 1,579 | 1,579 | -3 | -0.2% | 7,500 |
| 2015/04/22 | 1,620 | 1,635 | 1,582 | 1,582 | -17 | -1.1% | 13,400 |
| 2015/04/21 | 1,559 | 1,603 | 1,551 | 1,599 | +13 | +0.8% | 15,100 |
| 2015/04/20 | 1,600 | 1,656 | 1,570 | 1,586 | -54 | -3.3% | 24,900 |
| 2015/04/17 | 1,635 | 1,670 | 1,603 | 1,640 | -25 | -1.5% | 14,600 |
| 2015/04/16 | 1,732 | 1,779 | 1,609 | 1,665 | -80 | -4.6% | 41,600 |
| 2015/04/15 | 1,840 | 1,840 | 1,741 | 1,745 | -70 | -3.9% | 50,300 |
| 2015/04/14 | 1,780 | 1,890 | 1,730 | 1,815 | ±0 | ±0% | 119,000 |
| 2015/04/13 | 1,639 | 1,845 | 1,635 | 1,815 | +176 | +10.7% | 145,100 |
| 2015/04/10 | 1,645 | 1,670 | 1,630 | 1,639 | +24 | +1.5% | 40,400 |
| 2015/04/09 | 1,530 | 1,620 | 1,521 | 1,615 | +115 | +7.7% | 56,900 |
| 2015/04/08 | 1,424 | 1,518 | 1,422 | 1,500 | +82 | +5.8% | 24,700 |
| 2015/04/07 | 1,430 | 1,440 | 1,413 | 1,418 | -8 | -0.6% | 11,100 |
| 2015/04/06 | 1,449 | 1,457 | 1,407 | 1,426 | -24 | -1.7% | 9,400 |
| 2015/04/03 | 1,444 | 1,464 | 1,420 | 1,450 | +10 | +0.7% | 5,700 |
| 2015/04/02 | 1,496 | 1,496 | 1,440 | 1,440 | -54 | -3.6% | 11,900 |
| 2015/04/01 | 1,479 | 1,525 | 1,450 | 1,494 | +44 | +3% | 11,100 |
| 2015/03/31 | 1,445 | 1,459 | 1,445 | 1,450 | +8 | +0.6% | 2,400 |
| 2015/03/30 | 1,450 | 1,471 | 1,440 | 1,442 | +7 | +0.5% | 8,400 |
| 2015/03/27 | 1,437 | 1,445 | 1,414 | 1,435 | -2 | -0.1% | 5,300 |
| 2015/03/26 | 1,456 | 1,456 | 1,406 | 1,437 | -20 | -1.4% | 4,200 |
| 2015/03/25 | 1,442 | 1,459 | 1,442 | 1,457 | +1 | +0.1% | 3,100 |
| 2015/03/24 | 1,458 | 1,459 | 1,430 | 1,456 | -4 | -0.3% | 3,800 |
| 2015/03/23 | 1,457 | 1,473 | 1,457 | 1,460 | +10 | +0.7% | 4,100 |
| 2015/03/20 | 1,436 | 1,450 | 1,435 | 1,450 | +14 | +1% | 8,000 |
| 2015/03/19 | 1,460 | 1,460 | 1,436 | 1,436 | -9 | -0.6% | 5,000 |
| 2015/03/18 | 1,430 | 1,461 | 1,412 | 1,445 | +8 | +0.6% | 8,600 |
| 2015/03/17 | 1,410 | 1,440 | 1,401 | 1,437 | -3 | -0.2% | 6,500 |
| 2015/03/16 | 1,450 | 1,450 | 1,380 | 1,440 | -22 | -1.5% | 14,800 |
| 2015/03/13 | 1,492 | 1,492 | 1,330 | 1,462 | -19 | -1.3% | 24,800 |
| 2015/03/12 | 1,442 | 1,484 | 1,442 | 1,481 | +39 | +2.7% | 13,700 |
| 2015/03/11 | 1,407 | 1,442 | 1,407 | 1,442 | +21 | +1.5% | 7,500 |
| 2015/03/10 | 1,456 | 1,488 | 1,403 | 1,421 | -49 | -3.3% | 13,600 |
| 2015/03/09 | 1,490 | 1,500 | 1,450 | 1,470 | -33 | -2.2% | 9,000 |
| 2015/03/06 | 1,546 | 1,570 | 1,495 | 1,503 | +11 | +0.7% | 15,200 |
| 2015/03/05 | 1,502 | 1,530 | 1,492 | 1,492 | -8 | -0.5% | 8,600 |
| 2015/03/04 | 1,460 | 1,500 | 1,460 | 1,500 | +16 | +1.1% | 9,500 |
| 2015/03/03 | 1,545 | 1,545 | 1,462 | 1,484 | -63 | -4.1% | 22,200 |
| 2015/03/02 | 1,521 | 1,644 | 1,521 | 1,547 | +38 | +2.5% | 57,400 |
| 2015/02/27 | 1,440 | 1,540 | 1,437 | 1,509 | +86 | +6% | 48,700 |
| 2015/02/26 | 1,433 | 1,433 | 1,410 | 1,423 | +13 | +0.9% | 7,900 |
| 2015/02/25 | 1,382 | 1,447 | 1,382 | 1,410 | +12 | +0.9% | 11,500 |
| 2015/02/24 | 1,420 | 1,421 | 1,391 | 1,398 | -22 | -1.5% | 7,000 |
| 2015/02/23 | 1,455 | 1,455 | 1,400 | 1,420 | -39 | -2.7% | 22,800 |
| 2015/02/20 | 1,431 | 1,493 | 1,431 | 1,459 | +9 | +0.6% | 13,700 |
| 2015/02/19 | 1,416 | 1,480 | 1,416 | 1,450 | +35 | +2.5% | 22,400 |
| 2015/02/18 | 1,368 | 1,445 | 1,366 | 1,415 | +20 | +1.4% | 22,800 |
| 2015/02/17 | 1,413 | 1,420 | 1,382 | 1,395 | -37 | -2.6% | 45,700 |
| 2015/02/16 | 1,465 | 1,470 | 1,431 | 1,432 | -58 | -3.9% | 42,300 |
| 2015/02/13 | 1,503 | 1,526 | 1,441 | 1,490 | -253 | -14.5% | 122,100 |
2351～
2400
件表示中 / 2495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 | 225,600円 | +26.7% | +23.7% | 4.65% | 6.91倍 | 2.57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 |
| フェイスＮＷ | 163,300円 | +48.1% | +124.2% | 5.88% | 5.97倍 | 2.32倍 |
|
投資家向けＲＣ賃貸物件の１棟売りが柱。土地仕入れから施工、管理まで担う。東京・城南中心 |
| イノベーション | 91,800円 | +16.8% | +23.6% | 2.29% | 18.51倍 | 4.46倍 |
|
飲食店向け小規模店舗の転貸借事業が柱。東京２３区中心に１都３県で展開。クロップスの子会社 |
| 和田興産 | 138,100円 | +3.0% | +8.6% | 4.71% | 5.13倍 | 0.48倍 |
|
独立系マンション開発。「ワコーレ」商標で姫路―阪神間が地盤。賃貸併営。販売外部委託 |
| アーバネット | 44,600円 | +14.4% | +1.0% | 4.71% | 8.29倍 | 0.95倍 |
|
投資用ワンルームマンションが中核。設計・開発に特化、コンパクト、ファミリーにも展開 |
市場注目の銘柄
チャート関連のコラム
