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 |
|---|---|---|---|---|---|---|---|
| 2018/05/18 | 3,290 | 3,290 | 3,170 | 3,180 | +30 | +1% | 700 |
| 2018/05/17 | 3,150 | 3,150 | 3,105 | 3,150 | -45 | -1.4% | 1,200 |
| 2018/05/16 | 3,610 | 3,610 | 3,155 | 3,195 | +145 | +4.8% | 2,700 |
| 2018/05/15 | 2,940 | 3,140 | 2,890 | 3,050 | -450 | -12.9% | 4,700 |
| 2018/05/14 | 3,685 | 3,685 | 3,500 | 3,500 | -185 | -5% | 800 |
| 2018/05/11 | 3,685 | 3,685 | 3,685 | 3,685 | - | - | 100 |
| 2018/05/10 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/05/09 | 3,800 | 3,895 | 3,685 | 3,685 | -115 | -3% | 1,200 |
| 2018/05/08 | 3,800 | 3,800 | 3,800 | 3,800 | ±0 | ±0% | 500 |
| 2018/05/07 | 3,705 | 3,800 | 3,705 | 3,800 | -40 | -1% | 200 |
| 2018/05/02 | 3,805 | 3,840 | 3,805 | 3,840 | -40 | -1% | 200 |
| 2018/05/01 | 3,880 | 3,880 | 3,880 | 3,880 | ±0 | ±0% | 300 |
| 2018/04/27 | 3,880 | 3,880 | 3,880 | 3,880 | ±0 | ±0% | 500 |
| 2018/04/26 | 3,895 | 3,895 | 3,880 | 3,880 | ±0 | ±0% | 700 |
| 2018/04/25 | 3,850 | 3,950 | 3,850 | 3,880 | +70 | +1.8% | 3,700 |
| 2018/04/24 | 3,785 | 3,845 | 3,785 | 3,810 | +35 | +0.9% | 900 |
| 2018/04/23 | 3,770 | 3,800 | 3,770 | 3,775 | +20 | +0.5% | 1,500 |
| 2018/04/20 | 3,895 | 3,895 | 3,755 | 3,755 | +20 | +0.5% | 800 |
| 2018/04/19 | 3,715 | 3,740 | 3,715 | 3,735 | -160 | -4.1% | 1,300 |
| 2018/04/18 | 3,895 | 3,900 | 3,895 | 3,895 | ±0 | ±0% | 1,300 |
| 2018/04/17 | 3,700 | 3,960 | 3,700 | 3,895 | +165 | +4.4% | 5,000 |
| 2018/04/16 | 3,730 | 3,800 | 3,730 | 3,730 | +5 | +0.1% | 300 |
| 2018/04/13 | 3,640 | 3,725 | 3,640 | 3,725 | -55 | -1.5% | 800 |
| 2018/04/12 | 3,780 | 3,780 | 3,780 | 3,780 | ±0 | ±0% | 1,100 |
| 2018/04/11 | 3,780 | 3,780 | 3,780 | 3,780 | +10 | +0.3% | 100 |
| 2018/04/10 | 3,770 | 3,770 | 3,770 | 3,770 | -30 | -0.8% | 300 |
| 2018/04/09 | 3,800 | 3,800 | 3,800 | 3,800 | +45 | +1.2% | 100 |
| 2018/04/06 | 3,745 | 3,755 | 3,745 | 3,755 | +35 | +0.9% | 200 |
| 2018/04/05 | 3,865 | 3,865 | 3,720 | 3,720 | -150 | -3.9% | 400 |
| 2018/04/04 | 3,875 | 4,150 | 3,870 | 3,870 | -5 | -0.1% | 3,200 |
| 2018/04/03 | 3,890 | 3,890 | 3,680 | 3,875 | -90 | -2.3% | 500 |
| 2018/04/02 | 3,965 | 3,965 | 3,965 | 3,965 | -5 | -0.1% | 100 |
| 2018/03/30 | 3,700 | 3,980 | 3,650 | 3,970 | +220 | +5.9% | 1,000 |
| 2018/03/29 | 3,720 | 3,780 | 3,720 | 3,750 | -180 | -4.6% | 1,000 |
| 2018/03/28 | 3,930 | 3,955 | 3,720 | 3,930 | -70 | -1.8% | 2,700 |
| 2018/03/27 | 4,110 | 4,195 | 4,000 | 4,000 | -80 | -2% | 1,400 |
| 2018/03/26 | 3,920 | 4,150 | 3,680 | 4,080 | +260 | +6.8% | 6,900 |
| 2018/03/23 | 3,800 | 3,945 | 3,490 | 3,820 | -165 | -4.1% | 6,300 |
| 2018/03/22 | 3,840 | 4,025 | 3,820 | 3,985 | +185 | +4.9% | 8,200 |
| 2018/03/20 | 3,545 | 3,860 | 3,545 | 3,800 | +255 | +7.2% | 13,100 |
| 2018/03/19 | 3,175 | 3,810 | 3,175 | 3,545 | +370 | +11.7% | 21,500 |
| 2018/03/16 | 3,350 | 3,350 | 3,000 | 3,175 | -190 | -5.6% | 23,800 |
| 2018/03/15 | 3,545 | 3,545 | 3,365 | 3,365 | -250 | -6.9% | 8,500 |
| 2018/03/14 | 4,060 | 4,060 | 3,575 | 3,615 | -450 | -11.1% | 9,200 |
| 2018/03/13 | 4,300 | 4,300 | 3,850 | 4,065 | -285 | -6.6% | 9,600 |
| 2018/03/12 | 4,000 | 4,425 | 3,900 | 4,350 | +280 | +6.9% | 13,400 |
| 2018/03/09 | 3,655 | 4,150 | 3,655 | 4,070 | +465 | +12.9% | 17,000 |
| 2018/03/08 | 3,650 | 3,695 | 3,465 | 3,605 | -55 | -1.5% | 10,300 |
| 2018/03/07 | 3,075 | 3,775 | 2,986 | 3,660 | +580 | +18.8% | 13,400 |
| 2018/03/06 | 2,976 | 3,110 | 2,976 | 3,080 | +104 | +3.5% | 3,500 |
1701～
1750
件表示中 / 3694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 | 32,400円 | +7.4% | +35.9% | 1.54% | 10.81倍 | 2.13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 |
| ケア２１ | 38,800円 | +5.7% | - | 4.38% | 20.96倍 | 1.11倍 |
|
関西地盤の在宅介護や老人ホームなど施設介護が軸。関東地区も強化中。総合福祉企業を標榜 |
| インテＧ | 269,700円 | +31.9% | +19.2% | 0.00% | 6.58倍 | 2.99倍 |
|
小型案件を主とするＭ＆Ａ仲介会社。直接営業中心で、完全成功報酬制の手数料体系に特徴 |
| ＳＭＮ | 38,200円 | +3.1% | +124.2% | 0.00% | 17.42倍 | 1.40倍 |
|
ソニーグループ系。ネット広告配信を最適化するアドテク事業や成果報酬型広告運営で稼ぐ |
| イトクロ | 24,800円 | -6.3% | - | 0.00% | 35.43倍 | 0.57倍 |
|
教育関連で国内首位の口コミポータルサイト。閲覧ユーザーの問い合わせ数に応じ塾等に課金 |
市場注目の銘柄
チャート関連のコラム
