アミタ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 |
|---|---|---|---|---|---|---|---|
| 2022/08/26 | 2,551 | 2,551 | 2,330 | 2,400 | +349 | +17% | 1,410,100 |
| 2022/08/25 | 1,651 | 2,051 | 1,650 | 2,051 | +400 | +24.2% | 275,100 |
| 2022/08/24 | 1,656 | 1,700 | 1,650 | 1,651 | -17 | -1% | 8,100 |
| 2022/08/23 | 1,719 | 1,719 | 1,649 | 1,668 | -24 | -1.4% | 7,800 |
| 2022/08/22 | 1,699 | 1,708 | 1,674 | 1,692 | +12 | +0.7% | 2,000 |
| 2022/08/19 | 1,724 | 1,724 | 1,673 | 1,680 | -27 | -1.6% | 3,900 |
| 2022/08/18 | 1,715 | 1,717 | 1,683 | 1,707 | -13 | -0.8% | 1,100 |
| 2022/08/17 | 1,689 | 1,724 | 1,651 | 1,720 | +31 | +1.8% | 6,000 |
| 2022/08/16 | 1,742 | 1,742 | 1,672 | 1,689 | -69 | -3.9% | 6,900 |
| 2022/08/15 | 1,701 | 1,780 | 1,701 | 1,758 | +69 | +4.1% | 10,900 |
| 2022/08/12 | 1,699 | 1,703 | 1,656 | 1,689 | -10 | -0.6% | 3,400 |
| 2022/08/10 | 1,640 | 1,699 | 1,621 | 1,699 | -21 | -1.2% | 9,500 |
| 2022/08/09 | 1,724 | 1,725 | 1,656 | 1,720 | +68 | +4.1% | 7,500 |
| 2022/08/08 | 1,560 | 1,752 | 1,554 | 1,652 | -108 | -6.1% | 30,300 |
| 2022/08/05 | 1,795 | 1,795 | 1,760 | 1,760 | -64 | -3.5% | 5,800 |
| 2022/08/04 | 1,816 | 1,835 | 1,780 | 1,824 | +2 | +0.1% | 4,500 |
| 2022/08/03 | 1,840 | 1,840 | 1,812 | 1,822 | -28 | -1.5% | 3,900 |
| 2022/08/02 | 1,909 | 1,909 | 1,850 | 1,850 | -42 | -2.2% | 2,100 |
| 2022/08/01 | 1,859 | 1,894 | 1,845 | 1,892 | +29 | +1.6% | 3,200 |
| 2022/07/29 | 1,900 | 1,901 | 1,840 | 1,863 | -55 | -2.9% | 4,400 |
| 2022/07/28 | 1,836 | 1,918 | 1,826 | 1,918 | +71 | +3.8% | 2,200 |
| 2022/07/27 | 1,862 | 1,873 | 1,842 | 1,847 | -32 | -1.7% | 3,000 |
| 2022/07/26 | 1,919 | 1,919 | 1,862 | 1,879 | -40 | -2.1% | 4,200 |
| 2022/07/25 | 1,971 | 1,971 | 1,876 | 1,919 | -50 | -2.5% | 8,500 |
| 2022/07/22 | 1,980 | 1,980 | 1,925 | 1,969 | -6 | -0.3% | 1,600 |
| 2022/07/21 | 1,916 | 1,979 | 1,910 | 1,975 | +19 | +1% | 3,800 |
| 2022/07/20 | 1,916 | 1,956 | 1,885 | 1,956 | ±0 | ±0% | 11,000 |
| 2022/07/19 | 2,045 | 2,045 | 1,906 | 1,956 | -86 | -4.2% | 9,900 |
| 2022/07/15 | 2,050 | 2,050 | 1,980 | 2,042 | -8 | -0.4% | 8,900 |
| 2022/07/14 | 2,062 | 2,065 | 1,989 | 2,050 | +10 | +0.5% | 12,300 |
| 2022/07/13 | 1,978 | 2,040 | 1,938 | 2,040 | +90 | +4.6% | 20,600 |
| 2022/07/12 | 1,938 | 1,988 | 1,907 | 1,950 | +12 | +0.6% | 9,200 |
| 2022/07/11 | 1,941 | 1,941 | 1,821 | 1,938 | +37 | +1.9% | 10,900 |
| 2022/07/08 | 1,868 | 1,901 | 1,850 | 1,901 | +70 | +3.8% | 11,200 |
| 2022/07/07 | 1,847 | 1,866 | 1,813 | 1,831 | +2 | +0.1% | 11,100 |
| 2022/07/06 | 1,794 | 1,880 | 1,760 | 1,829 | +69 | +3.9% | 20,100 |
| 2022/07/05 | 1,709 | 1,776 | 1,709 | 1,760 | +39 | +2.3% | 5,900 |
| 2022/07/04 | 1,697 | 1,780 | 1,695 | 1,721 | +17 | +1% | 13,200 |
| 2022/07/01 | 1,621 | 1,724 | 1,610 | 1,704 | +15 | +0.9% | 16,500 |
| 2022/06/30 | 1,800 | 1,800 | 1,626 | 1,689 | -127 | -7% | 39,700 |
| 2022/06/29 | 1,631 | 1,816 | 1,630 | 1,816 | +265 | +17.1% | 84,000 |
| 2022/06/28 | 1,515 | 1,588 | 1,515 | 1,551 | ±0 | ±0% | 5,600 |
| 2022/06/27 | 1,520 | 1,556 | 1,520 | 1,551 | -9 | -0.6% | 5,200 |
| 2022/06/24 | 1,498 | 1,565 | 1,452 | 1,560 | +60 | +4% | 19,700 |
| 2022/06/23 | 1,503 | 1,561 | 1,485 | 1,500 | -40 | -2.6% | 9,300 |
| 2022/06/22 | 1,554 | 1,559 | 1,490 | 1,540 | -32 | -2% | 6,700 |
| 2022/06/21 | 1,468 | 1,589 | 1,468 | 1,572 | +104 | +7.1% | 14,200 |
| 2022/06/20 | 1,505 | 1,505 | 1,401 | 1,468 | -17 | -1.1% | 13,800 |
| 2022/06/17 | 1,514 | 1,524 | 1,484 | 1,485 | -48 | -3.1% | 13,500 |
| 2022/06/16 | 1,612 | 1,612 | 1,520 | 1,533 | -55 | -3.5% | 8,000 |
701～
750
件表示中 / 3736件
類似銘柄と比較する
現在ご覧いただいている「アミタＨＤ」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 |
|---|---|---|---|---|---|---|---|---|
| アミタＨＤ | 40,100円 | +7.4% | +35.9% | 1.25% | 13.38倍 | 2.63倍 |
|
循環型の社会デザイン事業を展開。廃棄物の減量・リサイクルのほか、環境コンサル・認証審査も |
| 鉄人化ＨＤ | 52,300円 | +13.6% | +338.9% | 0.00% | 66.04倍 | 16.47倍 |
|
首都圏で「カラオケの鉄人」運営。外食もラーメンなど進出。エクステなど美容事業が本格化 |
| ＧＭＯ ＴＥＣＨ | 684,000円 | +9.2% | -3.0% | 5.52% | 11.77倍 | 10.79倍 |
|
ＧＭＯ子会社。地図検索と検索エンジン最適化アフィリエイトが主。デザインワンと経営統合 |
| ＷＤＢココ | 292,500円 | -4.9% | -15.0% | 3.25% | 9.38倍 | 1.64倍 |
|
ＷＤＢＨＤ傘下のＣＲＯ（医薬品開発受託機関）。医薬品市販後の安全性情報管理業務が主軸 |
| メタリアル | 64,400円 | +39.6% | +305.4% | 0.00% | 24.86倍 | 3.59倍 |
|
人工知能活用の自動翻訳サービス・ソフト提供。専門的な産業向け翻訳に特化。人による翻訳も |
市場注目の銘柄
チャート関連のコラム
