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 |
|---|---|---|---|---|---|---|---|
| 2013/06/21 | 1,005 | 1,020 | 1,005 | 1,020 | -30 | -2.9% | 1,100 |
| 2013/06/20 | 1,049 | 1,065 | 1,049 | 1,050 | -29 | -2.7% | 1,900 |
| 2013/06/19 | 1,062 | 1,079 | 1,035 | 1,079 | +18 | +1.7% | 700 |
| 2013/06/18 | 1,070 | 1,070 | 1,061 | 1,061 | +21 | +2% | 400 |
| 2013/06/17 | 1,035 | 1,042 | 1,035 | 1,040 | -25 | -2.3% | 300 |
| 2013/06/14 | 1,065 | 1,075 | 1,020 | 1,065 | +5 | +0.5% | 1,500 |
| 2013/06/13 | 1,098 | 1,098 | 1,060 | 1,060 | -40 | -3.6% | 1,800 |
| 2013/06/12 | 1,007 | 1,100 | 1,007 | 1,100 | +45 | +4.3% | 3,100 |
| 2013/06/11 | 1,034 | 1,077 | 1,034 | 1,055 | +34 | +3.3% | 1,600 |
| 2013/06/10 | 1,030 | 1,030 | 1,021 | 1,021 | +27 | +2.7% | 800 |
| 2013/06/07 | 995 | 995 | 940 | 994 | -44 | -4.2% | 9,000 |
| 2013/06/06 | 1,060 | 1,060 | 994 | 1,038 | -22 | -2.1% | 8,600 |
| 2013/06/05 | 1,143 | 1,146 | 1,042 | 1,060 | -90 | -7.8% | 8,600 |
| 2013/06/04 | 1,156 | 1,159 | 1,145 | 1,150 | -30 | -2.5% | 2,400 |
| 2013/06/03 | 1,220 | 1,220 | 1,150 | 1,180 | +9 | +0.8% | 2,800 |
| 2013/05/31 | 1,171 | 1,171 | 1,171 | 1,171 | -29 | -2.4% | 200 |
| 2013/05/30 | 1,215 | 1,240 | 1,130 | 1,200 | -30 | -2.4% | 5,100 |
| 2013/05/29 | 1,225 | 1,248 | 1,190 | 1,230 | +32 | +2.7% | 4,900 |
| 2013/05/28 | 1,135 | 1,200 | 1,135 | 1,198 | +33 | +2.8% | 5,500 |
| 2013/05/27 | 1,135 | 1,165 | 1,135 | 1,165 | +30 | +2.6% | 3,900 |
| 2013/05/24 | 1,150 | 1,195 | 1,130 | 1,135 | -95 | -7.7% | 15,100 |
| 2013/05/23 | 1,240 | 1,255 | 1,160 | 1,230 | -50 | -3.9% | 22,600 |
| 2013/05/22 | 1,250 | 1,300 | 1,246 | 1,280 | -30 | -2.3% | 10,200 |
| 2013/05/21 | 1,400 | 1,440 | 1,271 | 1,310 | -90 | -6.4% | 10,400 |
| 2013/05/20 | 1,380 | 1,400 | 1,378 | 1,400 | +2 | +0.1% | 7,500 |
| 2013/05/17 | 1,315 | 1,400 | 1,314 | 1,398 | +50 | +3.7% | 4,700 |
| 2013/05/16 | 1,372 | 1,372 | 1,210 | 1,348 | -25 | -1.8% | 14,700 |
| 2013/05/15 | 1,426 | 1,449 | 1,250 | 1,373 | -57 | -4% | 12,200 |
| 2013/05/14 | 1,440 | 1,478 | 1,402 | 1,430 | +79 | +5.8% | 16,300 |
| 2013/05/13 | 1,479 | 1,479 | 1,211 | 1,351 | -79 | -5.5% | 16,600 |
| 2013/05/10 | 1,500 | 1,550 | 1,391 | 1,430 | -20 | -1.4% | 9,800 |
| 2013/05/09 | 1,665 | 1,800 | 1,433 | 1,450 | -200 | -12.1% | 26,000 |
| 2013/05/08 | 1,699 | 1,800 | 1,600 | 1,650 | +118 | +7.7% | 40,700 |
| 2013/05/07 | 1,300 | 1,532 | 1,280 | 1,532 | +300 | +24.4% | 30,300 |
| 2013/05/02 | 1,230 | 1,249 | 1,201 | 1,232 | +42 | +3.5% | 12,900 |
| 2013/05/01 | 1,145 | 1,210 | 1,138 | 1,190 | +59 | +5.2% | 12,100 |
| 2013/04/30 | 1,178 | 1,180 | 1,131 | 1,131 | +10 | +0.9% | 7,000 |
| 2013/04/26 | 1,130 | 1,164 | 1,120 | 1,121 | +21 | +1.9% | 12,500 |
| 2013/04/25 | 1,101 | 1,105 | 1,100 | 1,100 | -1 | -0.1% | 4,500 |
| 2013/04/24 | 1,110 | 1,140 | 1,101 | 1,101 | -6 | -0.5% | 5,400 |
| 2013/04/23 | 1,115 | 1,117 | 1,107 | 1,107 | -15 | -1.3% | 3,800 |
| 2013/04/22 | 1,141 | 1,141 | 1,101 | 1,122 | -18 | -1.6% | 5,500 |
| 2013/04/19 | 1,100 | 1,140 | 1,100 | 1,140 | +35 | +3.2% | 12,100 |
| 2013/04/18 | 1,099 | 1,110 | 1,075 | 1,105 | +10 | +0.9% | 2,100 |
| 2013/04/17 | 1,063 | 1,100 | 1,063 | 1,095 | +35 | +3.3% | 4,300 |
| 2013/04/16 | 1,060 | 1,075 | 1,060 | 1,060 | -18 | -1.7% | 3,000 |
| 2013/04/15 | 1,050 | 1,080 | 1,017 | 1,078 | +38 | +3.7% | 5,100 |
| 2013/04/12 | 1,015 | 1,040 | 998 | 1,040 | +25 | +2.5% | 4,600 |
| 2013/04/11 | 986 | 1,019 | 986 | 1,015 | +35 | +3.6% | 3,900 |
| 2013/04/10 | 978 | 980 | 967 | 980 | +15 | +1.6% | 1,800 |
2901～
2950
件表示中 / 3693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 | 32,100円 | +7.4% | +35.9% | 1.56% | 10.71倍 | 2.11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 | 38,300円 | +5.7% | - | 4.44% | 20.69倍 | 1.10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 |
| 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 |
| Ｅｎｊｉｎ | 76,400円 | -17.3% | -34.0% | 4.97% | 10.91倍 | 1.22倍 |
|
中小・中堅企業や医療機関を顧客に持つＰＲ会社。成功報酬型でメディア露出支援、月額課金も |
| アソインター | 56,800円 | +8.0% | +11.4% | 3.52% | 13.21倍 | 2.06倍 |
|
矯正に特化した歯科技工物を展開。デジタル採寸データ活用した加工を拡張。米国に販売拠点 |
市場注目の銘柄
チャート関連のコラム
