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 |
|---|---|---|---|---|---|---|---|
| 2024/10/07 | 1,779 | 1,810 | 1,702 | 1,732 | -45 | -2.5% | 12,300 |
| 2024/10/04 | 1,752 | 1,777 | 1,729 | 1,777 | +25 | +1.4% | 2,200 |
| 2024/10/03 | 1,765 | 1,771 | 1,723 | 1,752 | -4 | -0.2% | 2,500 |
| 2024/10/02 | 1,756 | 1,756 | 1,725 | 1,756 | -1 | -0.1% | 1,800 |
| 2024/10/01 | 1,771 | 1,796 | 1,711 | 1,757 | -6 | -0.3% | 7,700 |
| 2024/09/30 | 1,714 | 1,780 | 1,714 | 1,763 | -12 | -0.7% | 11,300 |
| 2024/09/27 | 1,825 | 1,825 | 1,760 | 1,775 | -75 | -4.1% | 9,800 |
| 2024/09/26 | 1,864 | 1,864 | 1,830 | 1,850 | -10 | -0.5% | 3,800 |
| 2024/09/25 | 1,860 | 1,860 | 1,860 | 1,860 | +9 | +0.5% | 800 |
| 2024/09/24 | 1,845 | 1,851 | 1,842 | 1,851 | +9 | +0.5% | 1,500 |
| 2024/09/20 | 1,847 | 1,847 | 1,797 | 1,842 | +21 | +1.2% | 4,200 |
| 2024/09/19 | 1,799 | 1,847 | 1,799 | 1,821 | +33 | +1.8% | 4,500 |
| 2024/09/18 | 1,817 | 1,817 | 1,754 | 1,788 | -18 | -1% | 1,600 |
| 2024/09/17 | 1,811 | 1,811 | 1,806 | 1,806 | -40 | -2.2% | 1,500 |
| 2024/09/13 | 1,879 | 1,879 | 1,843 | 1,846 | +3 | +0.2% | 1,800 |
| 2024/09/12 | 1,834 | 1,849 | 1,815 | 1,843 | +38 | +2.1% | 3,700 |
| 2024/09/11 | 1,878 | 1,886 | 1,786 | 1,805 | -45 | -2.4% | 8,000 |
| 2024/09/10 | 1,792 | 1,869 | 1,785 | 1,850 | +67 | +3.8% | 6,400 |
| 2024/09/09 | 1,789 | 1,791 | 1,746 | 1,783 | -55 | -3% | 7,600 |
| 2024/09/06 | 1,880 | 1,880 | 1,831 | 1,838 | -49 | -2.6% | 2,100 |
| 2024/09/05 | 1,915 | 1,929 | 1,800 | 1,887 | -35 | -1.8% | 9,200 |
| 2024/09/04 | 1,961 | 1,965 | 1,915 | 1,922 | -86 | -4.3% | 4,700 |
| 2024/09/03 | 1,979 | 2,008 | 1,979 | 2,008 | +46 | +2.3% | 4,200 |
| 2024/09/02 | 1,959 | 1,962 | 1,949 | 1,962 | +19 | +1% | 6,000 |
| 2024/08/30 | 1,899 | 1,943 | 1,899 | 1,943 | +51 | +2.7% | 3,800 |
| 2024/08/29 | 1,874 | 1,898 | 1,862 | 1,892 | +2 | +0.1% | 5,200 |
| 2024/08/28 | 1,879 | 1,905 | 1,876 | 1,890 | -10 | -0.5% | 2,400 |
| 2024/08/27 | 1,875 | 1,910 | 1,875 | 1,900 | +25 | +1.3% | 3,700 |
| 2024/08/26 | 1,870 | 1,888 | 1,840 | 1,875 | +35 | +1.9% | 7,500 |
| 2024/08/23 | 1,818 | 1,840 | 1,799 | 1,840 | +24 | +1.3% | 4,800 |
| 2024/08/22 | 1,832 | 1,832 | 1,807 | 1,816 | +7 | +0.4% | 2,300 |
| 2024/08/21 | 1,820 | 1,820 | 1,782 | 1,809 | -25 | -1.4% | 6,000 |
| 2024/08/20 | 1,830 | 1,834 | 1,789 | 1,834 | +112 | +6.5% | 12,200 |
| 2024/08/19 | 1,698 | 1,763 | 1,698 | 1,722 | +36 | +2.1% | 5,200 |
| 2024/08/16 | 1,679 | 1,687 | 1,652 | 1,686 | +47 | +2.9% | 3,700 |
| 2024/08/15 | 1,645 | 1,647 | 1,613 | 1,639 | -12 | -0.7% | 7,300 |
| 2024/08/14 | 1,645 | 1,680 | 1,645 | 1,651 | +6 | +0.4% | 4,100 |
| 2024/08/13 | 1,535 | 1,648 | 1,535 | 1,645 | +128 | +8.4% | 14,100 |
| 2024/08/09 | 1,508 | 1,530 | 1,493 | 1,517 | +30 | +2% | 23,500 |
| 2024/08/08 | 1,460 | 1,499 | 1,429 | 1,487 | -163 | -9.9% | 120,700 |
| 2024/08/07 | 1,398 | 1,650 | 1,396 | 1,650 | +247 | +17.6% | 20,200 |
| 2024/08/06 | 1,397 | 1,530 | 1,397 | 1,403 | +51 | +3.8% | 26,700 |
| 2024/08/05 | 1,688 | 1,688 | 1,352 | 1,352 | -400 | -22.8% | 28,900 |
| 2024/08/02 | 1,917 | 1,925 | 1,751 | 1,752 | -305 | -14.8% | 14,800 |
| 2024/08/01 | 2,135 | 2,135 | 2,057 | 2,057 | -71 | -3.3% | 1,200 |
| 2024/07/31 | 2,082 | 2,128 | 2,082 | 2,128 | +42 | +2% | 1,800 |
| 2024/07/30 | 2,100 | 2,100 | 2,082 | 2,086 | -16 | -0.8% | 1,500 |
| 2024/07/29 | 2,135 | 2,135 | 2,102 | 2,102 | -31 | -1.5% | 4,500 |
| 2024/07/26 | 2,188 | 2,188 | 2,081 | 2,133 | -55 | -2.5% | 2,400 |
| 2024/07/25 | 2,108 | 2,216 | 2,101 | 2,188 | +80 | +3.8% | 2,900 |
201～
250
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
