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 |
|---|---|---|---|---|---|---|---|
| 2022/12/07 | 1,315 | 1,380 | 1,314 | 1,368 | +53 | +4% | 18,700 |
| 2022/12/06 | 1,328 | 1,328 | 1,312 | 1,315 | -9 | -0.7% | 8,500 |
| 2022/12/05 | 1,320 | 1,333 | 1,312 | 1,324 | +7 | +0.5% | 11,900 |
| 2022/12/02 | 1,348 | 1,350 | 1,317 | 1,317 | -29 | -2.2% | 8,300 |
| 2022/12/01 | 1,325 | 1,346 | 1,306 | 1,346 | +44 | +3.4% | 12,600 |
| 2022/11/30 | 1,281 | 1,302 | 1,280 | 1,302 | +21 | +1.6% | 8,800 |
| 2022/11/29 | 1,294 | 1,328 | 1,281 | 1,281 | -7 | -0.5% | 16,800 |
| 2022/11/28 | 1,296 | 1,296 | 1,280 | 1,288 | -8 | -0.6% | 8,300 |
| 2022/11/25 | 1,296 | 1,309 | 1,293 | 1,296 | +4 | +0.3% | 4,000 |
| 2022/11/24 | 1,288 | 1,300 | 1,287 | 1,292 | +5 | +0.4% | 4,300 |
| 2022/11/22 | 1,280 | 1,288 | 1,280 | 1,287 | +7 | +0.5% | 2,600 |
| 2022/11/21 | 1,285 | 1,292 | 1,280 | 1,280 | -5 | -0.4% | 4,800 |
| 2022/11/18 | 1,258 | 1,285 | 1,257 | 1,285 | +28 | +2.2% | 4,700 |
| 2022/11/17 | 1,240 | 1,257 | 1,240 | 1,257 | +27 | +2.2% | 5,400 |
| 2022/11/16 | 1,216 | 1,234 | 1,216 | 1,230 | +14 | +1.2% | 3,500 |
| 2022/11/15 | 1,209 | 1,216 | 1,203 | 1,216 | +13 | +1.1% | 7,900 |
| 2022/11/14 | 1,257 | 1,257 | 1,194 | 1,203 | -54 | -4.3% | 16,900 |
| 2022/11/11 | 1,276 | 1,276 | 1,244 | 1,257 | +10 | +0.8% | 10,000 |
| 2022/11/10 | 1,271 | 1,292 | 1,247 | 1,247 | -24 | -1.9% | 9,400 |
| 2022/11/09 | 1,330 | 1,331 | 1,250 | 1,271 | -59 | -4.4% | 24,500 |
| 2022/11/08 | 1,395 | 1,395 | 1,315 | 1,330 | -35 | -2.6% | 43,200 |
| 2022/11/07 | 1,356 | 1,365 | 1,355 | 1,365 | +10 | +0.7% | 3,300 |
| 2022/11/04 | 1,362 | 1,373 | 1,355 | 1,355 | -16 | -1.2% | 2,200 |
| 2022/11/02 | 1,363 | 1,389 | 1,363 | 1,371 | -5 | -0.4% | 2,500 |
| 2022/11/01 | 1,397 | 1,397 | 1,375 | 1,376 | -5 | -0.4% | 2,500 |
| 2022/10/31 | 1,385 | 1,395 | 1,371 | 1,381 | -6 | -0.4% | 3,200 |
| 2022/10/28 | 1,400 | 1,400 | 1,372 | 1,387 | -16 | -1.1% | 3,200 |
| 2022/10/27 | 1,430 | 1,430 | 1,399 | 1,403 | -27 | -1.9% | 3,000 |
| 2022/10/26 | 1,438 | 1,438 | 1,429 | 1,430 | +20 | +1.4% | 1,000 |
| 2022/10/25 | 1,409 | 1,423 | 1,409 | 1,410 | +2 | +0.1% | 1,800 |
| 2022/10/24 | 1,440 | 1,440 | 1,408 | 1,408 | -13 | -0.9% | 2,200 |
| 2022/10/21 | 1,437 | 1,437 | 1,421 | 1,421 | -16 | -1.1% | 1,900 |
| 2022/10/20 | 1,451 | 1,451 | 1,437 | 1,437 | -22 | -1.5% | 3,100 |
| 2022/10/19 | 1,466 | 1,479 | 1,450 | 1,459 | +2 | +0.1% | 3,900 |
| 2022/10/18 | 1,400 | 1,485 | 1,400 | 1,457 | +78 | +5.7% | 9,300 |
| 2022/10/17 | 1,376 | 1,379 | 1,338 | 1,379 | +6 | +0.4% | 3,500 |
| 2022/10/14 | 1,380 | 1,398 | 1,372 | 1,373 | +4 | +0.3% | 3,100 |
| 2022/10/13 | 1,375 | 1,375 | 1,352 | 1,369 | -7 | -0.5% | 12,800 |
| 2022/10/12 | 1,406 | 1,406 | 1,360 | 1,376 | -40 | -2.8% | 13,900 |
| 2022/10/11 | 1,440 | 1,440 | 1,412 | 1,416 | -33 | -2.3% | 3,800 |
| 2022/10/07 | 1,445 | 1,466 | 1,441 | 1,449 | -1 | -0.1% | 1,100 |
| 2022/10/06 | 1,454 | 1,465 | 1,449 | 1,450 | -15 | -1% | 3,400 |
| 2022/10/05 | 1,470 | 1,470 | 1,449 | 1,465 | +2 | +0.1% | 4,700 |
| 2022/10/04 | 1,441 | 1,488 | 1,441 | 1,463 | +24 | +1.7% | 6,700 |
| 2022/10/03 | 1,457 | 1,457 | 1,423 | 1,439 | -15 | -1% | 3,400 |
| 2022/09/30 | 1,455 | 1,457 | 1,450 | 1,454 | -5 | -0.3% | 2,000 |
| 2022/09/29 | 1,405 | 1,467 | 1,382 | 1,459 | +54 | +3.8% | 5,000 |
| 2022/09/28 | 1,439 | 1,439 | 1,402 | 1,405 | -34 | -2.4% | 5,800 |
| 2022/09/27 | 1,432 | 1,457 | 1,430 | 1,439 | -23 | -1.6% | 5,600 |
| 2022/09/26 | 1,510 | 1,510 | 1,430 | 1,462 | -56 | -3.7% | 11,800 |
651～
700
件表示中 / 5889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 | 217,800円 | +5.2% | +4.0% | 3.21% | 6.10倍 | 0.56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 |
| ｐｒｏｐｅｔｅｃ | 54,800円 | +10.6% | +20.7% | 2.74% | 9.23倍 | 0.86倍 |
|
中古マンション再生販売や注文住宅子会社を有する持株会社。独自ＡＩ査定やＤＸ対応に特長 |
| コーセーアールイ | 63,600円 | +34.8% | +16.6% | 3.77% | 17.00倍 | 0.63倍 |
|
福岡都市圏中心にマンションや投資用ワンルーム開発・分譲。近隣県や首都圏で情報収集拡大 |
| エリッツＨＤ | 178,100円 | +6.8% | +8.5% | 3.82% | 9.07倍 | 1.25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 |
| ヤマイチ | 70,400円 | -15.8% | -75.5% | 4.26% | 46.96倍 | 0.45倍 |
|
近畿圏地盤の不動産会社。主力の戸建ては２～３年かけ更地から造成。商業施設などの賃貸も |
市場注目の銘柄
チャート関連のコラム
