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 |
|---|---|---|---|---|---|---|---|
| 2018/05/10 | 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 |
| 2018/03/05 | 3,005 | 3,020 | 2,901 | 2,976 | -94 | -3.1% | 6,400 |
| 2018/03/02 | 2,929 | 3,070 | 2,720 | 3,070 | +141 | +4.8% | 7,900 |
| 2018/03/01 | 2,900 | 2,950 | 2,900 | 2,929 | +29 | +1% | 3,100 |
| 2018/02/28 | 2,780 | 2,900 | 2,776 | 2,900 | +120 | +4.3% | 6,900 |
| 2018/02/27 | 2,760 | 2,800 | 2,710 | 2,780 | +26 | +0.9% | 800 |
| 2018/02/26 | 2,793 | 2,822 | 2,710 | 2,754 | +61 | +2.3% | 3,100 |
1751～
1800
件表示中 / 3738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 | 41,000円 | +7.4% | +35.9% | 1.22% | 13.68倍 | 2.70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 |
| プロジェクＨ | 124,000円 | +2.3% | - | 0.00% | - | 2.95倍 |
|
デジタル技術を活用し、新規事業開発や既存事業変革を支援。デジタルマーケなどの戦略立案も |
| ホウライ | 171,900円 | +5.8% | -10.2% | 1.28% | 16.00倍 | 0.77倍 |
|
不動産業から出発。那須地区での観光牧場・ゴルフ場、ビル賃貸、生損保代理店など多面展開 |
| 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 |
| ＰＣＮＥＴ | 132,800円 | +17.0% | +21.7% | 3.61% | 13.19倍 | 2.29倍 |
|
ＰＣレンタルやサポート提供。引き取り回収やデータ消去などサービス、中古機器販売も展開 |
市場注目の銘柄
チャート関連のコラム
