AMG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 |
---|---|---|---|---|---|---|---|
2023/09/27 | 2,051 | 2,067 | 2,008 | 2,008 | -68 | -3.3% | 8,600 |
2023/09/26 | 2,078 | 2,078 | 2,052 | 2,076 | +18 | +0.9% | 8,900 |
2023/09/25 | 2,059 | 2,079 | 2,039 | 2,058 | +23 | +1.1% | 34,400 |
2023/09/22 | 2,000 | 2,035 | 1,967 | 2,035 | +28 | +1.4% | 4,200 |
2023/09/21 | 1,998 | 2,015 | 1,978 | 2,007 | +70 | +3.6% | 14,300 |
2023/09/20 | 1,999 | 1,999 | 1,937 | 1,937 | -13 | -0.7% | 14,500 |
2023/09/19 | 1,970 | 1,987 | 1,940 | 1,950 | +13 | +0.7% | 17,000 |
2023/09/15 | 1,899 | 1,958 | 1,895 | 1,937 | +38 | +2% | 16,700 |
2023/09/14 | 1,784 | 1,899 | 1,775 | 1,899 | +117 | +6.6% | 17,300 |
2023/09/13 | 1,784 | 1,784 | 1,777 | 1,782 | -8 | -0.4% | 2,700 |
2023/09/12 | 1,734 | 1,799 | 1,734 | 1,790 | +70 | +4.1% | 10,800 |
2023/09/11 | 1,714 | 1,725 | 1,714 | 1,720 | +9 | +0.5% | 2,300 |
2023/09/08 | 1,709 | 1,712 | 1,709 | 1,711 | +2 | +0.1% | 2,500 |
2023/09/07 | 1,706 | 1,710 | 1,706 | 1,709 | +3 | +0.2% | 1,400 |
2023/09/06 | 1,698 | 1,712 | 1,698 | 1,706 | +7 | +0.4% | 1,700 |
2023/09/05 | 1,704 | 1,704 | 1,662 | 1,699 | +13 | +0.8% | 4,100 |
2023/09/04 | 1,687 | 1,689 | 1,685 | 1,686 | -4 | -0.2% | 500 |
2023/09/01 | 1,695 | 1,700 | 1,690 | 1,690 | +5 | +0.3% | 1,500 |
2023/08/31 | 1,698 | 1,702 | 1,679 | 1,685 | -12 | -0.7% | 1,000 |
2023/08/30 | 1,671 | 1,697 | 1,671 | 1,697 | +7 | +0.4% | 500 |
2023/08/29 | 1,697 | 1,697 | 1,660 | 1,690 | -7 | -0.4% | 1,500 |
2023/08/28 | 1,699 | 1,699 | 1,691 | 1,697 | +22 | +1.3% | 2,000 |
2023/08/25 | 1,674 | 1,675 | 1,674 | 1,675 | +1 | +0.1% | 1,900 |
2023/08/24 | 1,706 | 1,706 | 1,674 | 1,674 | -38 | -2.2% | 1,000 |
2023/08/23 | 1,715 | 1,715 | 1,695 | 1,712 | +6 | +0.4% | 1,300 |
2023/08/22 | 1,721 | 1,721 | 1,690 | 1,706 | -14 | -0.8% | 800 |
2023/08/21 | 1,676 | 1,720 | 1,676 | 1,720 | +30 | +1.8% | 600 |
2023/08/18 | 1,708 | 1,708 | 1,690 | 1,690 | -40 | -2.3% | 1,800 |
2023/08/17 | 1,715 | 1,757 | 1,715 | 1,730 | +32 | +1.9% | 4,400 |
2023/08/16 | 1,708 | 1,722 | 1,698 | 1,698 | -13 | -0.8% | 1,200 |
2023/08/15 | 1,704 | 1,711 | 1,676 | 1,711 | +9 | +0.5% | 6,600 |
2023/08/14 | 1,702 | 1,774 | 1,694 | 1,702 | -7 | -0.4% | 19,500 |
2023/08/10 | 1,710 | 1,747 | 1,661 | 1,709 | -70 | -3.9% | 7,200 |
2023/08/09 | 1,775 | 1,779 | 1,755 | 1,779 | +2 | +0.1% | 1,400 |
2023/08/08 | 1,725 | 1,777 | 1,725 | 1,777 | +75 | +4.4% | 4,400 |
2023/08/07 | 1,694 | 1,710 | 1,688 | 1,702 | +8 | +0.5% | 10,400 |
2023/08/04 | 1,676 | 1,695 | 1,676 | 1,694 | +23 | +1.4% | 4,500 |
2023/08/03 | 1,644 | 1,672 | 1,644 | 1,671 | +27 | +1.6% | 2,700 |
2023/08/02 | 1,645 | 1,645 | 1,644 | 1,644 | +10 | +0.6% | 1,600 |
2023/08/01 | 1,663 | 1,663 | 1,634 | 1,634 | -25 | -1.5% | 1,200 |
2023/07/31 | 1,668 | 1,668 | 1,651 | 1,659 | +15 | +0.9% | 1,300 |
2023/07/28 | 1,645 | 1,645 | 1,644 | 1,644 | -14 | -0.8% | 500 |
2023/07/27 | 1,669 | 1,669 | 1,658 | 1,658 | -11 | -0.7% | 700 |
2023/07/26 | 1,660 | 1,669 | 1,658 | 1,669 | +9 | +0.5% | 2,100 |
2023/07/25 | 1,657 | 1,660 | 1,646 | 1,660 | - | - | 3,200 |
2023/07/24 | 0 | 0 | 0 | 0 | - | - | 0 |
2023/07/21 | 0 | 0 | 0 | 0 | - | - | 0 |
2023/07/20 | 1,641 | 1,650 | 1,641 | 1,646 | +5 | +0.3% | 600 |
2023/07/19 | 1,629 | 1,651 | 1,629 | 1,641 | +12 | +0.7% | 2,100 |
2023/07/18 | 1,634 | 1,640 | 1,629 | 1,629 | -3 | -0.2% | 900 |
151~
200
件表示中 / 5588件
類似銘柄と比較する
現在ご覧いただいている「AMGHD」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 |
---|---|---|---|---|---|---|---|---|
AMGHD | 216,500円 | +27.6% | +23.4% | 2.54% | 5.72倍 | 0.65倍 |
|
戸建て分譲、注文建築、愛知のマンション分譲が柱の持株会社。親会社はVTHD。買収積極的 |
アンビション | 96,900円 | +4.2% | +13.2% | 2.58% | 6.03倍 | 1.34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 |
グロームHD | 69,600円 | -29.3% | - | 0.00% | - | 0.82倍 |
|
医療法人の経営支援・運営指導を行う医療関連事業を展開。不適切取引発生で事業再構築へ |
アズマハウス | 77,500円 | -5.9% | -7.0% | 4.52% | 8.73倍 | 0.38倍 |
|
和歌山地盤の総合不動産会社。不動産販売・賃貸とも県下トップシェアに。ホテルも併営 |
エリッツHD | 180,200円 | +2.6% | -2.6% | 3.22% | 9.78倍 | 1.40倍 |
|
京都や滋賀地盤に不動産仲介、不動産管理、居住者サポートを3本柱に展開。配当性向30%目安 |
市場注目の銘柄
チャート関連のコラム