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 |
|---|---|---|---|---|---|---|---|
| 2015/06/09 | 1,428 | 1,428 | 1,407 | 1,412 | -16 | -1.1% | 5,700 |
| 2015/06/08 | 1,428 | 1,428 | 1,418 | 1,428 | +10 | +0.7% | 2,200 |
| 2015/06/05 | 1,420 | 1,430 | 1,413 | 1,418 | -8 | -0.6% | 5,500 |
| 2015/06/04 | 1,429 | 1,439 | 1,421 | 1,426 | -3 | -0.2% | 3,300 |
| 2015/06/03 | 1,429 | 1,439 | 1,429 | 1,429 | -14 | -1% | 4,300 |
| 2015/06/02 | 1,450 | 1,450 | 1,426 | 1,443 | +11 | +0.8% | 9,200 |
| 2015/06/01 | 1,446 | 1,446 | 1,422 | 1,432 | -15 | -1% | 3,200 |
| 2015/05/29 | 1,425 | 1,447 | 1,417 | 1,447 | +33 | +2.3% | 6,500 |
| 2015/05/28 | 1,439 | 1,439 | 1,414 | 1,414 | +2 | +0.1% | 4,100 |
| 2015/05/27 | 1,450 | 1,452 | 1,408 | 1,412 | +9 | +0.6% | 17,500 |
| 2015/05/26 | 1,402 | 1,410 | 1,400 | 1,403 | +2 | +0.1% | 9,100 |
| 2015/05/25 | 1,431 | 1,433 | 1,395 | 1,401 | -29 | -2% | 17,500 |
| 2015/05/22 | 1,433 | 1,440 | 1,430 | 1,430 | -14 | -1% | 13,300 |
| 2015/05/21 | 1,441 | 1,467 | 1,434 | 1,444 | +7 | +0.5% | 35,400 |
| 2015/05/20 | 1,470 | 1,470 | 1,434 | 1,437 | -28 | -1.9% | 15,000 |
| 2015/05/19 | 1,441 | 1,470 | 1,441 | 1,465 | +24 | +1.7% | 2,800 |
| 2015/05/18 | 1,462 | 1,462 | 1,436 | 1,441 | -21 | -1.4% | 1,900 |
| 2015/05/15 | 1,421 | 1,464 | 1,421 | 1,462 | +28 | +2% | 5,600 |
| 2015/05/14 | 1,453 | 1,456 | 1,430 | 1,434 | -21 | -1.4% | 4,500 |
| 2015/05/13 | 1,465 | 1,488 | 1,450 | 1,455 | -45 | -3% | 17,100 |
| 2015/05/12 | 1,502 | 1,545 | 1,480 | 1,500 | -4 | -0.3% | 7,200 |
| 2015/05/11 | 1,520 | 1,545 | 1,504 | 1,504 | -8 | -0.5% | 9,600 |
| 2015/05/08 | 1,461 | 1,512 | 1,461 | 1,512 | +61 | +4.2% | 8,300 |
| 2015/05/07 | 1,460 | 1,470 | 1,447 | 1,451 | -24 | -1.6% | 11,100 |
| 2015/05/01 | 1,492 | 1,501 | 1,470 | 1,475 | -18 | -1.2% | 9,400 |
| 2015/04/30 | 1,520 | 1,544 | 1,458 | 1,493 | -33 | -2.2% | 16,400 |
| 2015/04/28 | 1,591 | 1,595 | 1,518 | 1,526 | -70 | -4.4% | 27,900 |
| 2015/04/27 | 1,592 | 1,664 | 1,592 | 1,596 | -14 | -0.9% | 13,700 |
| 2015/04/24 | 1,581 | 1,627 | 1,560 | 1,610 | +31 | +2% | 9,500 |
| 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 |
2401～
2450
件表示中 / 2574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 | 196,000円 | +26.7% | +23.7% | 5.36% | 6.03倍 | 1.99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 | 99,500円 | +6.4% | -0.6% | 3.52% | 10.19倍 | 0.56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 |
| ｒｏｂｏｔｈｏｍ | 15,600円 | +82.4% | +32.6% | 1.28% | 12.75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 |
| 毎コムネット | 74,700円 | +6.1% | +2.3% | 4.15% | 8.66倍 | 1.12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 |
| ククレブ | 306,500円 | +73.4% | +51.4% | 0.65% | 30.40倍 | 13.40倍 |
|
企業不動産の問題解決、不動産のシステム提供を展開。上場企業保有の２０億円以下の物件に強み |
市場注目の銘柄
チャート関連のコラム
