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 |
|---|---|---|---|---|---|---|---|
| 2015/07/09 | 1,197 | 1,197 | 1,110 | 1,188 | -12 | -1% | 11,500 |
| 2015/07/08 | 1,248 | 1,248 | 1,140 | 1,200 | -30 | -2.4% | 2,300 |
| 2015/07/07 | 1,230 | 1,230 | 1,230 | 1,230 | ±0 | ±0% | 400 |
| 2015/07/06 | 1,232 | 1,232 | 1,182 | 1,230 | -2 | -0.2% | 2,800 |
| 2015/07/03 | 1,223 | 1,240 | 1,223 | 1,232 | +6 | +0.5% | 600 |
| 2015/07/02 | 1,223 | 1,269 | 1,223 | 1,226 | -24 | -1.9% | 900 |
| 2015/07/01 | 1,214 | 1,250 | 1,214 | 1,250 | +40 | +3.3% | 400 |
| 2015/06/30 | 1,244 | 1,244 | 1,200 | 1,210 | -34 | -2.7% | 600 |
| 2015/06/29 | 1,210 | 1,244 | 1,172 | 1,244 | -1 | -0.1% | 5,200 |
| 2015/06/26 | 1,309 | 1,310 | 1,245 | 1,245 | -53 | -4.1% | 2,300 |
| 2015/06/25 | 1,294 | 1,300 | 1,270 | 1,298 | +18 | +1.4% | 1,100 |
| 2015/06/24 | 1,288 | 1,290 | 1,260 | 1,280 | +13 | +1% | 1,400 |
| 2015/06/23 | 1,215 | 1,279 | 1,215 | 1,267 | +53 | +4.4% | 2,400 |
| 2015/06/22 | 1,218 | 1,222 | 1,198 | 1,214 | -1 | -0.1% | 400 |
| 2015/06/19 | 1,215 | 1,215 | 1,207 | 1,215 | +9 | +0.7% | 1,400 |
| 2015/06/18 | 1,218 | 1,218 | 1,191 | 1,206 | -14 | -1.1% | 800 |
| 2015/06/17 | 1,221 | 1,221 | 1,220 | 1,220 | +10 | +0.8% | 800 |
| 2015/06/16 | 1,195 | 1,220 | 1,185 | 1,210 | -15 | -1.2% | 2,400 |
| 2015/06/15 | 1,198 | 1,255 | 1,198 | 1,225 | +36 | +3% | 3,700 |
| 2015/06/12 | 1,168 | 1,195 | 1,168 | 1,189 | +8 | +0.7% | 2,800 |
| 2015/06/11 | 1,166 | 1,196 | 1,166 | 1,181 | +9 | +0.8% | 400 |
| 2015/06/10 | 1,160 | 1,199 | 1,160 | 1,172 | +12 | +1% | 3,300 |
| 2015/06/09 | 1,177 | 1,177 | 1,156 | 1,160 | -17 | -1.4% | 1,800 |
| 2015/06/08 | 1,150 | 1,220 | 1,150 | 1,177 | +40 | +3.5% | 6,200 |
| 2015/06/05 | 1,131 | 1,137 | 1,130 | 1,137 | -1 | -0.1% | 1,100 |
| 2015/06/04 | 1,140 | 1,145 | 1,138 | 1,138 | -6 | -0.5% | 2,900 |
| 2015/06/03 | 1,150 | 1,153 | 1,144 | 1,144 | -9 | -0.8% | 1,400 |
| 2015/06/02 | 1,138 | 1,153 | 1,138 | 1,153 | -15 | -1.3% | 1,600 |
| 2015/06/01 | 1,157 | 1,168 | 1,131 | 1,168 | +11 | +1% | 1,700 |
| 2015/05/29 | 1,157 | 1,157 | 1,157 | 1,157 | -12 | -1% | 100 |
| 2015/05/28 | 1,135 | 1,169 | 1,135 | 1,169 | +37 | +3.3% | 400 |
| 2015/05/27 | 1,158 | 1,158 | 1,128 | 1,132 | -18 | -1.6% | 600 |
| 2015/05/26 | 1,148 | 1,150 | 1,144 | 1,150 | +29 | +2.6% | 1,000 |
| 2015/05/25 | 1,130 | 1,130 | 1,111 | 1,121 | - | - | 1,200 |
| 2015/05/22 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2015/05/21 | 1,147 | 1,147 | 1,122 | 1,122 | +1 | +0.1% | 500 |
| 2015/05/20 | 1,121 | 1,121 | 1,121 | 1,121 | -28 | -2.4% | 100 |
| 2015/05/19 | 1,149 | 1,149 | 1,149 | 1,149 | +29 | +2.6% | 100 |
| 2015/05/18 | 1,140 | 1,140 | 1,120 | 1,120 | -25 | -2.2% | 1,700 |
| 2015/05/15 | 1,165 | 1,165 | 1,143 | 1,145 | -20 | -1.7% | 1,000 |
| 2015/05/14 | 1,158 | 1,175 | 1,158 | 1,165 | +7 | +0.6% | 2,200 |
| 2015/05/13 | 1,093 | 1,158 | 1,093 | 1,158 | +8 | +0.7% | 4,700 |
| 2015/05/12 | 1,128 | 1,150 | 1,128 | 1,150 | +22 | +2% | 1,600 |
| 2015/05/11 | 1,129 | 1,129 | 1,125 | 1,128 | +28 | +2.5% | 600 |
| 2015/05/08 | 1,100 | 1,100 | 1,100 | 1,100 | ±0 | ±0% | 1,400 |
| 2015/05/07 | 1,107 | 1,120 | 1,096 | 1,100 | -7 | -0.6% | 600 |
| 2015/05/01 | 1,096 | 1,107 | 1,093 | 1,107 | +13 | +1.2% | 1,500 |
| 2015/04/30 | 1,106 | 1,106 | 1,094 | 1,094 | -12 | -1.1% | 2,900 |
| 2015/04/28 | 1,120 | 1,120 | 1,106 | 1,106 | -13 | -1.2% | 300 |
| 2015/04/27 | 1,114 | 1,119 | 1,111 | 1,119 | +8 | +0.7% | 1,100 |
2401～
2450
件表示中 / 3695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 | 32,500円 | +7.4% | +35.9% | 1.54% | 10.84倍 | 2.14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 |
| フルテック | 108,900円 | +3.9% | +3.4% | 2.94% | 12.44倍 | 0.87倍 |
|
自動ドア開閉装置の販売・施工、保守サービスが収益源。ステンレス建具や駐輪システムも販売 |
| ケア２１ | 38,600円 | +5.7% | - | 4.40% | 20.85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 |
| イトクロ | 25,100円 | -6.3% | - | 0.00% | 35.86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 |
| インテＧ | 268,500円 | +31.9% | +19.2% | 0.00% | 6.55倍 | 2.98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 |
市場注目の銘柄
チャート関連のコラム
