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 |
---|---|---|---|---|---|---|---|
2024/01/10 | 1,943 | 1,956 | 1,940 | 1,951 | -2 | -0.1% | 2,400 |
2024/01/09 | 1,963 | 1,963 | 1,942 | 1,953 | -10 | -0.5% | 1,400 |
2024/01/05 | 1,985 | 1,985 | 1,951 | 1,963 | ±0 | ±0% | 1,300 |
2024/01/04 | 1,973 | 1,973 | 1,958 | 1,963 | -19 | -1% | 8,500 |
2023/12/29 | 1,970 | 1,982 | 1,966 | 1,982 | +19 | +1% | 4,100 |
2023/12/28 | 1,940 | 1,963 | 1,932 | 1,963 | +9 | +0.5% | 4,000 |
2023/12/27 | 1,940 | 1,954 | 1,931 | 1,954 | +14 | +0.7% | 3,600 |
2023/12/26 | 1,924 | 1,956 | 1,924 | 1,940 | +13 | +0.7% | 2,500 |
2023/12/25 | 1,941 | 1,955 | 1,920 | 1,927 | -13 | -0.7% | 6,000 |
2023/12/22 | 1,937 | 1,958 | 1,927 | 1,940 | +3 | +0.2% | 10,300 |
2023/12/21 | 1,933 | 1,959 | 1,933 | 1,937 | -9 | -0.5% | 2,300 |
2023/12/20 | 1,960 | 1,962 | 1,940 | 1,946 | -15 | -0.8% | 3,800 |
2023/12/19 | 1,962 | 1,967 | 1,949 | 1,961 | +3 | +0.2% | 3,700 |
2023/12/18 | 1,961 | 1,964 | 1,958 | 1,958 | -3 | -0.2% | 1,200 |
2023/12/15 | 1,973 | 1,973 | 1,947 | 1,961 | -12 | -0.6% | 4,200 |
2023/12/14 | 1,981 | 1,995 | 1,923 | 1,973 | -19 | -1% | 7,900 |
2023/12/13 | 1,978 | 1,996 | 1,978 | 1,992 | +9 | +0.5% | 2,800 |
2023/12/12 | 2,000 | 2,000 | 1,977 | 1,983 | -17 | -0.9% | 2,900 |
2023/12/11 | 1,997 | 2,007 | 1,970 | 2,000 | -1 | ±0% | 6,400 |
2023/12/08 | 2,016 | 2,026 | 2,001 | 2,001 | -56 | -2.7% | 1,800 |
2023/12/07 | 2,074 | 2,074 | 2,045 | 2,057 | -17 | -0.8% | 4,600 |
2023/12/06 | 2,060 | 2,074 | 2,035 | 2,074 | +14 | +0.7% | 2,800 |
2023/12/05 | 2,099 | 2,099 | 2,040 | 2,060 | -35 | -1.7% | 9,800 |
2023/12/04 | 2,073 | 2,095 | 1,994 | 2,095 | +22 | +1.1% | 9,000 |
2023/12/01 | 2,073 | 2,073 | 2,031 | 2,073 | +10 | +0.5% | 4,600 |
2023/11/30 | 1,981 | 2,072 | 1,981 | 2,063 | +63 | +3.2% | 7,800 |
2023/11/29 | 1,980 | 2,000 | 1,963 | 2,000 | +20 | +1% | 3,200 |
2023/11/28 | 2,007 | 2,010 | 1,980 | 1,980 | -25 | -1.2% | 4,400 |
2023/11/27 | 2,015 | 2,029 | 2,005 | 2,005 | +14 | +0.7% | 4,400 |
2023/11/24 | 2,005 | 2,018 | 1,991 | 1,991 | -2 | -0.1% | 4,400 |
2023/11/22 | 1,948 | 1,993 | 1,948 | 1,993 | +58 | +3% | 5,000 |
2023/11/21 | 1,928 | 1,935 | 1,916 | 1,935 | +9 | +0.5% | 1,700 |
2023/11/20 | 1,932 | 1,940 | 1,916 | 1,926 | +11 | +0.6% | 2,600 |
2023/11/17 | 1,892 | 1,939 | 1,892 | 1,915 | +5 | +0.3% | 1,600 |
2023/11/16 | 1,908 | 1,910 | 1,901 | 1,910 | +2 | +0.1% | 2,100 |
2023/11/15 | 1,928 | 1,931 | 1,889 | 1,908 | -26 | -1.3% | 4,600 |
2023/11/14 | 1,955 | 1,965 | 1,923 | 1,934 | -6 | -0.3% | 27,700 |
2023/11/13 | 1,980 | 1,980 | 1,940 | 1,940 | -18 | -0.9% | 1,400 |
2023/11/10 | 1,934 | 1,974 | 1,932 | 1,958 | ±0 | ±0% | 2,600 |
2023/11/09 | 1,961 | 1,973 | 1,923 | 1,958 | -2 | -0.1% | 6,800 |
2023/11/08 | 1,967 | 1,969 | 1,940 | 1,960 | +15 | +0.8% | 3,100 |
2023/11/07 | 1,915 | 1,950 | 1,915 | 1,945 | +30 | +1.6% | 3,800 |
2023/11/06 | 1,869 | 1,915 | 1,869 | 1,915 | +46 | +2.5% | 4,000 |
2023/11/02 | 1,869 | 1,869 | 1,847 | 1,869 | ±0 | ±0% | 2,100 |
2023/11/01 | 1,878 | 1,878 | 1,837 | 1,869 | +19 | +1% | 2,400 |
2023/10/31 | 1,820 | 1,850 | 1,820 | 1,850 | +17 | +0.9% | 1,100 |
2023/10/30 | 1,820 | 1,857 | 1,820 | 1,833 | -18 | -1% | 1,100 |
2023/10/27 | 1,846 | 1,851 | 1,824 | 1,851 | +9 | +0.5% | 1,300 |
2023/10/26 | 1,865 | 1,865 | 1,842 | 1,842 | -23 | -1.2% | 1,500 |
2023/10/25 | 1,877 | 1,877 | 1,862 | 1,865 | +6 | +0.3% | 4,600 |
201~
250
件表示中 / 5706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 | 166,100円 | +3.1% | -6.6% | 3.61% | 4.65倍 | 0.45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 |
G-FAC | 74,000円 | +11.8% | - | 0.00% | - | 2.67倍 |
|
外食向けの物件、内装設備リースなど提供。うなぎ専門店「宇奈とと」中心に外食店事業も展開 |
グランディー | 133,400円 | -8.7% | +309.8% | 1.50% | 13.34倍 | 2.29倍 |
|
大分地盤の不動産会社。近県・四国や関東に展開。低価格の建売住宅と投資用物件開発が2本柱 |
クミカ | 36,700円 | -1.9% | -62.6% | 1.09% | 56.03倍 | 0.39倍 |
|
首都圏で分譲マンション「ベルドゥムール」展開。採算重視し市況見ながら機動的に不動産取引 |
propetec | 103,300円 | +9.3% | -11.2% | 4.36% | 7.67倍 | 0.62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 |
市場注目の銘柄
チャート関連のコラム