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 |
|---|---|---|---|---|---|---|---|
| 2013/08/26 | 1,104 | 1,104 | 1,099 | 1,099 | +22 | +2% | 300 |
| 2013/08/23 | 1,065 | 1,115 | 1,065 | 1,077 | -16 | -1.5% | 4,500 |
| 2013/08/22 | 1,089 | 1,093 | 1,051 | 1,093 | +4 | +0.4% | 1,500 |
| 2013/08/21 | 1,085 | 1,090 | 1,080 | 1,089 | +9 | +0.8% | 900 |
| 2013/08/20 | 1,050 | 1,084 | 1,050 | 1,080 | +30 | +2.9% | 1,000 |
| 2013/08/19 | 1,075 | 1,075 | 1,050 | 1,050 | ±0 | ±0% | 1,000 |
| 2013/08/16 | 1,087 | 1,087 | 1,050 | 1,050 | -40 | -3.7% | 900 |
| 2013/08/15 | 1,092 | 1,092 | 1,090 | 1,090 | -9 | -0.8% | 300 |
| 2013/08/14 | 1,030 | 1,099 | 1,028 | 1,099 | +39 | +3.7% | 7,000 |
| 2013/08/13 | 1,060 | 1,078 | 1,050 | 1,060 | -6 | -0.6% | 1,000 |
| 2013/08/12 | 1,106 | 1,110 | 1,060 | 1,066 | -96 | -8.3% | 2,800 |
| 2013/08/09 | 1,150 | 1,170 | 1,106 | 1,162 | +22 | +1.9% | 3,700 |
| 2013/08/08 | 1,144 | 1,175 | 1,110 | 1,140 | -1 | -0.1% | 5,100 |
| 2013/08/07 | 1,140 | 1,141 | 1,140 | 1,141 | ±0 | ±0% | 200 |
| 2013/08/06 | 1,142 | 1,160 | 1,130 | 1,141 | +5 | +0.4% | 1,700 |
| 2013/08/05 | 1,234 | 1,250 | 1,113 | 1,136 | -41 | -3.5% | 14,300 |
| 2013/08/02 | 1,139 | 1,178 | 1,120 | 1,177 | +38 | +3.3% | 5,000 |
| 2013/08/01 | 1,152 | 1,152 | 1,061 | 1,139 | -23 | -2% | 5,000 |
| 2013/07/31 | 1,181 | 1,181 | 1,162 | 1,162 | -38 | -3.2% | 1,500 |
| 2013/07/30 | 1,180 | 1,230 | 1,180 | 1,200 | -40 | -3.2% | 1,700 |
| 2013/07/29 | 1,225 | 1,240 | 1,171 | 1,240 | +20 | +1.6% | 3,200 |
| 2013/07/26 | 1,230 | 1,230 | 1,208 | 1,220 | -20 | -1.6% | 1,300 |
| 2013/07/25 | 1,220 | 1,288 | 1,202 | 1,240 | +39 | +3.2% | 6,100 |
| 2013/07/24 | 1,179 | 1,221 | 1,179 | 1,201 | +41 | +3.5% | 3,700 |
| 2013/07/23 | 1,140 | 1,160 | 1,140 | 1,160 | +20 | +1.8% | 1,000 |
| 2013/07/22 | 1,130 | 1,145 | 1,130 | 1,140 | +10 | +0.9% | 700 |
| 2013/07/19 | 1,140 | 1,140 | 1,100 | 1,130 | -10 | -0.9% | 2,400 |
| 2013/07/18 | 1,111 | 1,140 | 1,111 | 1,140 | +30 | +2.7% | 400 |
| 2013/07/17 | 1,080 | 1,110 | 1,080 | 1,110 | +20 | +1.8% | 1,000 |
| 2013/07/16 | 1,115 | 1,115 | 1,090 | 1,090 | -27 | -2.4% | 1,100 |
| 2013/07/12 | 1,128 | 1,128 | 1,117 | 1,117 | -3 | -0.3% | 400 |
| 2013/07/11 | 1,110 | 1,120 | 1,110 | 1,120 | -2 | -0.2% | 400 |
| 2013/07/10 | 1,110 | 1,122 | 1,105 | 1,122 | +17 | +1.5% | 3,000 |
| 2013/07/09 | 1,110 | 1,110 | 1,105 | 1,105 | -10 | -0.9% | 600 |
| 2013/07/08 | 1,140 | 1,140 | 1,110 | 1,115 | -25 | -2.2% | 2,400 |
| 2013/07/05 | 1,125 | 1,150 | 1,125 | 1,140 | +25 | +2.2% | 1,000 |
| 2013/07/04 | 1,150 | 1,150 | 1,112 | 1,115 | -20 | -1.8% | 2,600 |
| 2013/07/03 | 1,099 | 1,155 | 1,099 | 1,135 | +45 | +4.1% | 3,000 |
| 2013/07/02 | 1,050 | 1,090 | 1,050 | 1,090 | +45 | +4.3% | 1,500 |
| 2013/07/01 | 1,048 | 1,048 | 1,013 | 1,045 | -3 | -0.3% | 900 |
| 2013/06/28 | 1,000 | 1,048 | 1,000 | 1,048 | +58 | +5.9% | 500 |
| 2013/06/27 | 975 | 990 | 925 | 990 | -30 | -2.9% | 1,200 |
| 2013/06/26 | 1,013 | 1,029 | 980 | 1,020 | +11 | +1.1% | 1,200 |
| 2013/06/25 | 1,015 | 1,015 | 968 | 1,009 | -21 | -2% | 2,200 |
| 2013/06/24 | 1,030 | 1,030 | 1,030 | 1,030 | +10 | +1% | 100 |
| 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 |
2901～
2950
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
