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 |
|---|---|---|---|---|---|---|---|
| 2025/05/02 | 2,018 | 2,018 | 1,980 | 2,007 | -5 | -0.2% | 8,100 |
| 2025/05/01 | 2,016 | 2,016 | 1,995 | 2,012 | +9 | +0.4% | 6,300 |
| 2025/04/30 | 1,997 | 2,003 | 1,996 | 2,003 | +7 | +0.4% | 5,500 |
| 2025/04/28 | 1,989 | 2,001 | 1,976 | 1,996 | +25 | +1.3% | 7,700 |
| 2025/04/25 | 1,978 | 1,980 | 1,967 | 1,971 | -4 | -0.2% | 6,000 |
| 2025/04/24 | 1,975 | 1,984 | 1,966 | 1,975 | +3 | +0.2% | 5,300 |
| 2025/04/23 | 1,958 | 1,972 | 1,950 | 1,972 | +40 | +2.1% | 6,700 |
| 2025/04/22 | 1,925 | 1,942 | 1,924 | 1,932 | +12 | +0.6% | 8,000 |
| 2025/04/21 | 1,920 | 1,921 | 1,885 | 1,920 | +22 | +1.2% | 8,800 |
| 2025/04/18 | 1,894 | 1,917 | 1,888 | 1,898 | +10 | +0.5% | 11,800 |
| 2025/04/17 | 1,868 | 1,888 | 1,868 | 1,888 | +34 | +1.8% | 10,600 |
| 2025/04/16 | 1,842 | 1,878 | 1,830 | 1,854 | +29 | +1.6% | 14,100 |
| 2025/04/15 | 1,780 | 1,829 | 1,780 | 1,825 | +42 | +2.4% | 6,600 |
| 2025/04/14 | 1,756 | 1,784 | 1,756 | 1,783 | +36 | +2.1% | 4,400 |
| 2025/04/11 | 1,683 | 1,750 | 1,683 | 1,747 | +19 | +1.1% | 3,600 |
| 2025/04/10 | 1,691 | 1,733 | 1,691 | 1,728 | +85 | +5.2% | 7,300 |
| 2025/04/09 | 1,653 | 1,653 | 1,613 | 1,643 | -38 | -2.3% | 3,100 |
| 2025/04/08 | 1,637 | 1,681 | 1,622 | 1,681 | +84 | +5.3% | 3,000 |
| 2025/04/07 | 1,524 | 1,684 | 1,524 | 1,597 | -182 | -10.2% | 6,100 |
| 2025/04/04 | 1,850 | 1,881 | 1,708 | 1,779 | -120 | -6.3% | 8,100 |
| 2025/04/03 | 1,863 | 1,900 | 1,827 | 1,899 | +7 | +0.4% | 3,600 |
| 2025/04/02 | 1,898 | 1,908 | 1,887 | 1,892 | -20 | -1% | 5,600 |
| 2025/04/01 | 1,911 | 1,915 | 1,906 | 1,912 | +14 | +0.7% | 2,700 |
| 2025/03/31 | 1,904 | 1,929 | 1,890 | 1,898 | -23 | -1.2% | 4,400 |
| 2025/03/28 | 1,915 | 1,921 | 1,890 | 1,921 | -7 | -0.4% | 2,100 |
| 2025/03/27 | 1,943 | 1,943 | 1,900 | 1,928 | -5 | -0.3% | 4,000 |
| 2025/03/26 | 1,949 | 1,951 | 1,911 | 1,933 | -4 | -0.2% | 18,000 |
| 2025/03/25 | 1,914 | 1,939 | 1,913 | 1,937 | +23 | +1.2% | 10,800 |
| 2025/03/24 | 1,903 | 1,914 | 1,891 | 1,914 | +23 | +1.2% | 6,200 |
| 2025/03/21 | 1,899 | 1,906 | 1,884 | 1,891 | -3 | -0.2% | 4,100 |
| 2025/03/19 | 1,897 | 1,897 | 1,885 | 1,894 | +18 | +1% | 5,400 |
| 2025/03/18 | 1,866 | 1,892 | 1,852 | 1,876 | +26 | +1.4% | 6,100 |
| 2025/03/17 | 1,860 | 1,864 | 1,843 | 1,850 | +9 | +0.5% | 7,300 |
| 2025/03/14 | 1,811 | 1,856 | 1,811 | 1,841 | +30 | +1.7% | 5,000 |
| 2025/03/13 | 1,754 | 1,811 | 1,754 | 1,811 | +74 | +4.3% | 12,800 |
| 2025/03/12 | 1,720 | 1,739 | 1,720 | 1,737 | +13 | +0.8% | 4,300 |
| 2025/03/11 | 1,727 | 1,727 | 1,707 | 1,724 | -14 | -0.8% | 3,000 |
| 2025/03/10 | 1,707 | 1,738 | 1,707 | 1,738 | +27 | +1.6% | 4,900 |
| 2025/03/07 | 1,719 | 1,719 | 1,711 | 1,711 | -16 | -0.9% | 300 |
| 2025/03/06 | 1,713 | 1,727 | 1,711 | 1,727 | -1 | -0.1% | 3,100 |
| 2025/03/05 | 1,729 | 1,729 | 1,713 | 1,728 | -2 | -0.1% | 4,800 |
| 2025/03/04 | 1,733 | 1,733 | 1,718 | 1,730 | -6 | -0.3% | 2,400 |
| 2025/03/03 | 1,701 | 1,743 | 1,692 | 1,736 | +34 | +2% | 5,600 |
| 2025/02/28 | 1,694 | 1,717 | 1,683 | 1,702 | -26 | -1.5% | 6,100 |
| 2025/02/27 | 1,709 | 1,728 | 1,700 | 1,728 | +13 | +0.8% | 3,000 |
| 2025/02/26 | 1,716 | 1,727 | 1,696 | 1,715 | -4 | -0.2% | 4,000 |
| 2025/02/25 | 1,747 | 1,747 | 1,719 | 1,719 | -32 | -1.8% | 5,900 |
| 2025/02/21 | 1,754 | 1,754 | 1,725 | 1,751 | -3 | -0.2% | 500 |
| 2025/02/20 | 1,762 | 1,771 | 1,718 | 1,754 | -25 | -1.4% | 4,400 |
| 2025/02/19 | 1,795 | 1,795 | 1,763 | 1,779 | -9 | -0.5% | 2,500 |
1～
50
件表示中 / 5827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 | 200,700円 | +3.1% | -6.6% | 2.99% | 5.62倍 | 0.53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 |
| アズマハウス | 73,700円 | +1.6% | +11.3% | 4.75% | 8.48倍 | 0.35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 |
| グロームＨＤ | 64,900円 | +60.6% | - | 0.31% | 119.96倍 | 0.77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 |
| エストラスト | 91,000円 | +9.3% | -1.6% | 3.08% | 4.22倍 | 0.58倍 |
|
山口県内首位のマンション開発業者。福岡など九州へ攻勢。１７年ＴＯＢで西部ガスＨＤ傘下に |
| トラストＨＤ | 106,800円 | +2.2% | -9.4% | 1.50% | 11.69倍 | 4.01倍 |
|
九州地盤の駐車場中堅。駐車場を投資家に小口販売する商品を組成。新築マンション分譲も展開 |
市場注目の銘柄
チャート関連のコラム
