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 |
---|---|---|---|---|---|---|---|
2011/07/22 | 2,043 | 2,045 | 1,936 | 1,993 | -50 | -2.4% | 33,100 |
2011/07/21 | 2,198 | 2,200 | 1,990 | 2,043 | -106 | -4.9% | 58,400 |
2011/07/20 | 2,200 | 2,279 | 2,075 | 2,149 | -11 | -0.5% | 94,100 |
2011/07/19 | 2,453 | 2,700 | 2,103 | 2,160 | -70 | -3.1% | 395,600 |
2011/07/15 | 1,910 | 2,230 | 1,890 | 2,230 | +400 | +21.9% | 244,200 |
2011/07/14 | 1,913 | 1,935 | 1,802 | 1,830 | -82 | -4.3% | 54,600 |
2011/07/13 | 1,856 | 2,097 | 1,856 | 1,912 | -20 | -1% | 115,000 |
2011/07/12 | 1,999 | 2,199 | 1,873 | 1,932 | +133 | +7.4% | 533,200 |
2011/07/11 | 1,799 | 1,799 | 1,799 | 1,799 | +300 | +20% | 15,100 |
2011/07/08 | 1,487 | 1,540 | 1,487 | 1,499 | +14 | +0.9% | 20,000 |
2011/07/07 | 1,458 | 1,490 | 1,430 | 1,485 | +57 | +4% | 5,500 |
2011/07/06 | 1,444 | 1,513 | 1,416 | 1,428 | -44 | -3% | 6,900 |
2011/07/05 | 1,400 | 1,472 | 1,383 | 1,472 | +82 | +5.9% | 5,200 |
2011/07/04 | 1,410 | 1,420 | 1,388 | 1,390 | -20 | -1.4% | 5,200 |
2011/07/01 | 1,415 | 1,445 | 1,410 | 1,410 | -21 | -1.5% | 5,700 |
2011/06/30 | 1,461 | 1,479 | 1,427 | 1,431 | -64 | -4.3% | 6,300 |
2011/06/29 | 1,480 | 1,495 | 1,449 | 1,495 | +37 | +2.5% | 1,700 |
2011/06/28 | 1,505 | 1,505 | 1,405 | 1,458 | -22 | -1.5% | 6,800 |
2011/06/27 | 1,473 | 1,491 | 1,462 | 1,480 | -40 | -2.6% | 5,200 |
2011/06/24 | 1,550 | 1,550 | 1,495 | 1,520 | -38 | -2.4% | 4,400 |
2011/06/23 | 1,531 | 1,575 | 1,500 | 1,558 | +28 | +1.8% | 9,600 |
2011/06/22 | 1,503 | 1,550 | 1,485 | 1,530 | +15 | +1% | 8,100 |
2011/06/21 | 1,556 | 1,556 | 1,460 | 1,515 | -94 | -5.8% | 12,700 |
2011/06/20 | 1,630 | 1,660 | 1,551 | 1,609 | +49 | +3.1% | 12,600 |
2011/06/17 | 1,700 | 1,780 | 1,560 | 1,560 | -115 | -6.9% | 61,000 |
2011/06/16 | 1,535 | 1,720 | 1,471 | 1,675 | +115 | +7.4% | 75,000 |
2011/06/15 | 1,630 | 1,630 | 1,505 | 1,560 | -68 | -4.2% | 41,700 |
2011/06/14 | 1,550 | 1,630 | 1,501 | 1,628 | +202 | +14.2% | 103,300 |
2011/06/13 | 1,213 | 1,429 | 1,200 | 1,426 | +166 | +13.2% | 54,500 |
2011/06/10 | 1,230 | 1,297 | 1,223 | 1,260 | +69 | +5.8% | 16,100 |
2011/06/09 | 1,257 | 1,257 | 1,175 | 1,191 | -65 | -5.2% | 12,300 |
2011/06/08 | 1,307 | 1,307 | 1,247 | 1,256 | -31 | -2.4% | 6,900 |
2011/06/07 | 1,265 | 1,305 | 1,222 | 1,287 | +27 | +2.1% | 10,100 |
2011/06/06 | 1,375 | 1,375 | 1,260 | 1,260 | -93 | -6.9% | 11,400 |
2011/06/03 | 1,361 | 1,401 | 1,343 | 1,353 | -12 | -0.9% | 12,100 |
2011/06/02 | 1,362 | 1,390 | 1,361 | 1,365 | -52 | -3.7% | 9,500 |
2011/06/01 | 1,498 | 1,509 | 1,400 | 1,417 | -53 | -3.6% | 17,400 |
2011/05/31 | 1,396 | 1,558 | 1,396 | 1,470 | +75 | +5.4% | 40,400 |
2011/05/30 | 1,410 | 1,440 | 1,360 | 1,395 | ±0 | ±0% | 20,700 |
2011/05/27 | 1,401 | 1,401 | 1,342 | 1,395 | ±0 | ±0% | 15,500 |
2011/05/26 | 1,381 | 1,428 | 1,372 | 1,395 | -35 | -2.4% | 19,400 |
2011/05/25 | 1,528 | 1,534 | 1,430 | 1,430 | -70 | -4.7% | 11,000 |
2011/05/24 | 1,470 | 1,570 | 1,465 | 1,500 | -50 | -3.2% | 12,600 |
2011/05/23 | 1,533 | 1,550 | 1,474 | 1,550 | -30 | -1.9% | 21,600 |
2011/05/20 | 1,621 | 1,642 | 1,510 | 1,580 | -80 | -4.8% | 31,600 |
2011/05/19 | 1,755 | 1,755 | 1,651 | 1,660 | -97 | -5.5% | 19,700 |
2011/05/18 | 1,665 | 1,760 | 1,563 | 1,757 | +122 | +7.5% | 45,400 |
2011/05/17 | 1,837 | 1,974 | 1,612 | 1,635 | -223 | -12% | 105,800 |
2011/05/16 | 1,700 | 2,036 | 1,676 | 1,858 | +222 | +13.6% | 274,600 |
2011/05/13 | 1,510 | 1,756 | 1,359 | 1,636 | +126 | +8.3% | 93,400 |
3251~
3300
件表示中 / 3571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 | 38,800円 | +6.0% | +13.0% | 1.03% | 18.35倍 | 2.80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 |
表示灯 | 146,500円 | +3.1% | +5.0% | 4.10% | 12.30倍 | 0.93倍 |
|
鉄道駅や庁舎に設置された地図広告ナビタを独占展開。交通・屋外広告、看板設置も手がける |
ASNOVA | 55,400円 | +11.1% | +24.1% | 0.36% | 31.32倍 | 2.28倍 |
|
くさび式足場のレンタル・販売が主力。保有機材量、全国展開の機材センター設置で差別化推進 |
ビステム | 70,000円 | +3.3% | +4.9% | 3.43% | 7.90倍 | 0.76倍 |
|
ビルメンテ中堅。独立系。首都圏中心。大型複合施設などの民間建物管理やPPP事業を拡大中 |
PCNET | 124,700円 | +12.7% | +15.6% | 3.77% | 13.74倍 | 2.14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