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 |
|---|---|---|---|---|---|---|---|
| 2017/09/26 | 1,128 | 1,135 | 1,128 | 1,135 | +7 | +0.6% | 400 |
| 2017/09/25 | 1,110 | 1,128 | 1,110 | 1,128 | - | - | 200 |
| 2017/09/22 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/09/21 | 1,141 | 1,141 | 1,140 | 1,140 | ±0 | ±0% | 700 |
| 2017/09/20 | 1,145 | 1,145 | 1,140 | 1,140 | - | - | 300 |
| 2017/09/19 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/09/15 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/09/14 | 1,121 | 1,121 | 1,116 | 1,116 | -4 | -0.4% | 700 |
| 2017/09/13 | 1,087 | 1,121 | 1,087 | 1,120 | +20 | +1.8% | 500 |
| 2017/09/12 | 1,110 | 1,110 | 1,100 | 1,100 | - | - | 1,500 |
| 2017/09/11 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/09/08 | 1,086 | 1,106 | 1,086 | 1,106 | -25 | -2.2% | 3,600 |
| 2017/09/07 | 1,148 | 1,149 | 1,117 | 1,131 | +30 | +2.7% | 4,700 |
| 2017/09/06 | 1,040 | 1,115 | 1,040 | 1,101 | +1 | +0.1% | 6,500 |
| 2017/09/05 | 1,100 | 1,100 | 1,100 | 1,100 | -30 | -2.7% | 200 |
| 2017/09/04 | 1,090 | 1,130 | 1,090 | 1,130 | -20 | -1.7% | 1,600 |
| 2017/09/01 | 1,150 | 1,150 | 1,150 | 1,150 | -1 | -0.1% | 1,100 |
| 2017/08/31 | 1,150 | 1,151 | 1,150 | 1,151 | - | - | 400 |
| 2017/08/30 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/08/29 | 1,139 | 1,185 | 1,139 | 1,151 | +16 | +1.4% | 6,000 |
| 2017/08/28 | 1,149 | 1,149 | 1,135 | 1,135 | -5 | -0.4% | 1,900 |
| 2017/08/25 | 1,140 | 1,140 | 1,140 | 1,140 | -2 | -0.2% | 1,700 |
| 2017/08/24 | 1,115 | 1,142 | 1,115 | 1,142 | +27 | +2.4% | 1,500 |
| 2017/08/23 | 1,130 | 1,132 | 1,115 | 1,115 | +4 | +0.4% | 2,900 |
| 2017/08/22 | 1,092 | 1,111 | 1,092 | 1,111 | -37 | -3.2% | 300 |
| 2017/08/21 | 1,147 | 1,148 | 1,141 | 1,148 | +1 | +0.1% | 700 |
| 2017/08/18 | 1,101 | 1,160 | 1,101 | 1,147 | -8 | -0.7% | 1,300 |
| 2017/08/17 | 1,144 | 1,177 | 1,144 | 1,155 | +71 | +6.5% | 1,600 |
| 2017/08/16 | 1,090 | 1,144 | 1,084 | 1,084 | -61 | -5.3% | 2,400 |
| 2017/08/15 | 1,150 | 1,150 | 1,145 | 1,145 | -15 | -1.3% | 1,700 |
| 2017/08/14 | 1,184 | 1,185 | 1,160 | 1,160 | -24 | -2% | 4,800 |
| 2017/08/10 | 1,181 | 1,184 | 1,150 | 1,184 | -1 | -0.1% | 10,400 |
| 2017/08/09 | 1,185 | 1,185 | 1,185 | 1,185 | -14 | -1.2% | 200 |
| 2017/08/08 | 1,186 | 1,199 | 1,165 | 1,199 | +9 | +0.8% | 10,100 |
| 2017/08/07 | 1,190 | 1,201 | 1,183 | 1,190 | +30 | +2.6% | 10,100 |
| 2017/08/04 | 1,105 | 1,160 | 1,098 | 1,160 | -5 | -0.4% | 9,200 |
| 2017/08/03 | 1,165 | 1,165 | 1,164 | 1,165 | +11 | +1% | 1,500 |
| 2017/08/02 | 1,159 | 1,159 | 1,140 | 1,154 | +14 | +1.2% | 5,000 |
| 2017/08/01 | 1,125 | 1,150 | 1,120 | 1,140 | +30 | +2.7% | 6,600 |
| 2017/07/31 | 1,140 | 1,140 | 1,110 | 1,110 | +9 | +0.8% | 200 |
| 2017/07/28 | 1,103 | 1,104 | 1,101 | 1,101 | -24 | -2.1% | 1,100 |
| 2017/07/27 | 1,123 | 1,134 | 1,120 | 1,125 | +52 | +4.8% | 3,200 |
| 2017/07/26 | 1,113 | 1,113 | 1,070 | 1,073 | -26 | -2.4% | 3,600 |
| 2017/07/25 | 1,105 | 1,105 | 1,099 | 1,099 | -6 | -0.5% | 2,100 |
| 2017/07/24 | 1,114 | 1,114 | 1,105 | 1,105 | -9 | -0.8% | 1,400 |
| 2017/07/21 | 1,101 | 1,116 | 1,101 | 1,114 | +13 | +1.2% | 2,200 |
| 2017/07/20 | 1,100 | 1,101 | 1,096 | 1,101 | +10 | +0.9% | 1,700 |
| 2017/07/19 | 1,090 | 1,091 | 1,085 | 1,091 | - | - | 400 |
| 2017/07/18 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/07/14 | 1,095 | 1,125 | 1,082 | 1,084 | -1 | -0.1% | 4,500 |
1901～
1950
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 | 40,300円 | +7.4% | +35.9% | 1.24% | 13.45倍 | 2.65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 | 127,000円 | +2.3% | - | 0.00% | - | 3.02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 | 172,000円 | +5.8% | -10.2% | 1.28% | 16.01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 | 52,200円 | +13.6% | +338.9% | 0.00% | 65.91倍 | 16.44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 | 131,700円 | +17.0% | +21.7% | 3.64% | 13.08倍 | 2.27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
