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 |
|---|---|---|---|---|---|---|---|
| 2015/08/21 | 1,165 | 1,220 | 1,111 | 1,130 | -92 | -7.5% | 14,400 |
| 2015/08/20 | 1,235 | 1,235 | 1,220 | 1,222 | -29 | -2.3% | 2,900 |
| 2015/08/19 | 1,270 | 1,270 | 1,249 | 1,251 | -1 | -0.1% | 3,800 |
| 2015/08/18 | 1,270 | 1,282 | 1,235 | 1,252 | -7 | -0.6% | 7,900 |
| 2015/08/17 | 1,295 | 1,295 | 1,251 | 1,259 | -38 | -2.9% | 6,800 |
| 2015/08/14 | 1,344 | 1,344 | 1,294 | 1,297 | -17 | -1.3% | 6,000 |
| 2015/08/13 | 1,295 | 1,320 | 1,282 | 1,314 | -67 | -4.9% | 22,200 |
| 2015/08/12 | 1,278 | 1,396 | 1,253 | 1,381 | -139 | -9.1% | 86,800 |
| 2015/08/11 | 1,450 | 1,580 | 1,420 | 1,520 | +100 | +7% | 34,300 |
| 2015/08/10 | 1,401 | 1,428 | 1,400 | 1,420 | ±0 | ±0% | 2,100 |
| 2015/08/07 | 1,365 | 1,429 | 1,359 | 1,420 | +10 | +0.7% | 3,000 |
| 2015/08/06 | 1,416 | 1,450 | 1,410 | 1,410 | -30 | -2.1% | 5,700 |
| 2015/08/05 | 1,420 | 1,444 | 1,420 | 1,440 | +14 | +1% | 6,300 |
| 2015/08/04 | 1,414 | 1,426 | 1,407 | 1,426 | +8 | +0.6% | 3,100 |
| 2015/08/03 | 1,346 | 1,425 | 1,346 | 1,418 | +73 | +5.4% | 5,700 |
| 2015/07/31 | 1,360 | 1,385 | 1,345 | 1,345 | +2 | +0.1% | 2,100 |
| 2015/07/30 | 1,367 | 1,375 | 1,332 | 1,343 | -48 | -3.5% | 3,700 |
| 2015/07/29 | 1,400 | 1,425 | 1,377 | 1,391 | -9 | -0.6% | 2,700 |
| 2015/07/28 | 1,379 | 1,400 | 1,362 | 1,400 | -9 | -0.6% | 1,900 |
| 2015/07/27 | 1,388 | 1,419 | 1,350 | 1,409 | +12 | +0.9% | 11,200 |
| 2015/07/24 | 1,400 | 1,409 | 1,389 | 1,397 | -12 | -0.9% | 2,800 |
| 2015/07/23 | 1,381 | 1,409 | 1,378 | 1,409 | -1 | -0.1% | 2,800 |
| 2015/07/22 | 1,418 | 1,419 | 1,373 | 1,410 | -4 | -0.3% | 2,700 |
| 2015/07/21 | 1,403 | 1,414 | 1,390 | 1,414 | +11 | +0.8% | 4,100 |
| 2015/07/17 | 1,394 | 1,415 | 1,388 | 1,403 | +12 | +0.9% | 7,800 |
| 2015/07/16 | 1,390 | 1,391 | 1,382 | 1,391 | +26 | +1.9% | 3,100 |
| 2015/07/15 | 1,360 | 1,390 | 1,350 | 1,365 | +15 | +1.1% | 8,700 |
| 2015/07/14 | 1,279 | 1,350 | 1,279 | 1,350 | +71 | +5.6% | 9,100 |
| 2015/07/13 | 1,228 | 1,279 | 1,228 | 1,279 | +49 | +4% | 4,100 |
| 2015/07/10 | 1,220 | 1,240 | 1,207 | 1,230 | ±0 | ±0% | 6,300 |
| 2015/07/09 | 1,201 | 1,239 | 1,154 | 1,230 | -57 | -4.4% | 13,200 |
| 2015/07/08 | 1,340 | 1,340 | 1,280 | 1,287 | -58 | -4.3% | 10,100 |
| 2015/07/07 | 1,349 | 1,350 | 1,340 | 1,345 | +2 | +0.1% | 4,600 |
| 2015/07/06 | 1,354 | 1,354 | 1,322 | 1,343 | -21 | -1.5% | 8,600 |
| 2015/07/03 | 1,363 | 1,377 | 1,356 | 1,364 | -8 | -0.6% | 3,500 |
| 2015/07/02 | 1,373 | 1,406 | 1,372 | 1,372 | -16 | -1.2% | 3,600 |
| 2015/07/01 | 1,388 | 1,418 | 1,338 | 1,388 | +18 | +1.3% | 7,200 |
| 2015/06/30 | 1,352 | 1,399 | 1,352 | 1,370 | -3 | -0.2% | 6,300 |
| 2015/06/29 | 1,372 | 1,390 | 1,365 | 1,373 | -52 | -3.6% | 6,900 |
| 2015/06/26 | 1,405 | 1,426 | 1,391 | 1,425 | +5 | +0.4% | 5,700 |
| 2015/06/25 | 1,428 | 1,428 | 1,410 | 1,420 | -7 | -0.5% | 5,900 |
| 2015/06/24 | 1,429 | 1,429 | 1,410 | 1,427 | +2 | +0.1% | 5,400 |
| 2015/06/23 | 1,400 | 1,428 | 1,400 | 1,425 | +24 | +1.7% | 5,600 |
| 2015/06/22 | 1,394 | 1,410 | 1,380 | 1,401 | +7 | +0.5% | 4,800 |
| 2015/06/19 | 1,410 | 1,412 | 1,390 | 1,394 | +4 | +0.3% | 4,800 |
| 2015/06/18 | 1,409 | 1,414 | 1,390 | 1,390 | -32 | -2.3% | 4,700 |
| 2015/06/17 | 1,395 | 1,422 | 1,388 | 1,422 | +32 | +2.3% | 5,700 |
| 2015/06/16 | 1,425 | 1,425 | 1,390 | 1,390 | -10 | -0.7% | 14,800 |
| 2015/06/15 | 1,404 | 1,410 | 1,400 | 1,400 | -14 | -1% | 9,100 |
| 2015/06/12 | 1,408 | 1,425 | 1,408 | 1,414 | -6 | -0.4% | 5,300 |
2351～
2400
件表示中 / 2576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 | 189,300円 | +26.7% | +23.7% | 5.55% | 5.82倍 | 1.92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 |
| ｒｏｂｏｔｈｏｍ | 15,000円 | +82.4% | +32.6% | 1.33% | 12.25倍 | 1.45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 | 74,300円 | +6.1% | +2.3% | 4.17% | 8.61倍 | 1.11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 |
| アイダ設計 | - | +5.4% | - | - | - | - |
|
- |
| コロンビア | 361,500円 | +88.8% | +19.4% | 3.82% | 4.56倍 | 1.04倍 |
|
新機軸の企画で勝負する総合不動産。高付加価値物件の開発に特徴。賃貸管理やホテル運営も |
市場注目の銘柄
チャート関連のコラム
