アンビション ＤＸ 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 |
|---|---|---|---|---|---|---|---|
| 2017/12/14 | 1,500 | 1,550 | 1,489 | 1,531 | +32 | +2.1% | 27,200 |
| 2017/12/13 | 1,495 | 1,529 | 1,484 | 1,499 | +12 | +0.8% | 25,900 |
| 2017/12/12 | 1,526 | 1,531 | 1,480 | 1,487 | -33 | -2.2% | 41,000 |
| 2017/12/11 | 1,544 | 1,553 | 1,511 | 1,520 | -24 | -1.6% | 37,900 |
| 2017/12/08 | 1,467 | 1,550 | 1,466 | 1,544 | +67 | +4.5% | 80,200 |
| 2017/12/07 | 1,570 | 1,570 | 1,466 | 1,477 | -59 | -3.8% | 97,900 |
| 2017/12/06 | 1,557 | 1,655 | 1,511 | 1,536 | -194 | -11.2% | 289,200 |
| 2017/12/05 | 1,616 | 1,752 | 1,590 | 1,730 | +223 | +14.8% | 476,400 |
| 2017/12/04 | 1,453 | 1,560 | 1,440 | 1,507 | +47 | +3.2% | 87,100 |
| 2017/12/01 | 1,448 | 1,472 | 1,421 | 1,460 | +15 | +1% | 26,600 |
| 2017/11/30 | 1,478 | 1,478 | 1,430 | 1,445 | -6 | -0.4% | 26,000 |
| 2017/11/29 | 1,450 | 1,482 | 1,440 | 1,451 | +3 | +0.2% | 16,400 |
| 2017/11/28 | 1,444 | 1,482 | 1,420 | 1,448 | -7 | -0.5% | 24,600 |
| 2017/11/27 | 1,426 | 1,516 | 1,426 | 1,455 | +45 | +3.2% | 58,900 |
| 2017/11/24 | 1,490 | 1,490 | 1,403 | 1,410 | -20 | -1.4% | 48,600 |
| 2017/11/22 | 1,391 | 1,469 | 1,372 | 1,430 | +37 | +2.7% | 57,500 |
| 2017/11/21 | 1,395 | 1,417 | 1,364 | 1,393 | +2 | +0.1% | 21,000 |
| 2017/11/20 | 1,401 | 1,409 | 1,382 | 1,391 | -10 | -0.7% | 15,900 |
| 2017/11/17 | 1,324 | 1,440 | 1,322 | 1,401 | +77 | +5.8% | 40,300 |
| 2017/11/16 | 1,310 | 1,344 | 1,310 | 1,324 | +20 | +1.5% | 24,500 |
| 2017/11/15 | 1,456 | 1,456 | 1,304 | 1,304 | -182 | -12.2% | 120,400 |
| 2017/11/14 | 1,625 | 1,625 | 1,475 | 1,486 | -108 | -6.8% | 99,200 |
| 2017/11/13 | 1,650 | 1,664 | 1,583 | 1,594 | -56 | -3.4% | 64,900 |
| 2017/11/10 | 1,501 | 1,650 | 1,501 | 1,650 | +123 | +8.1% | 75,200 |
| 2017/11/09 | 1,553 | 1,575 | 1,494 | 1,527 | -22 | -1.4% | 37,700 |
| 2017/11/08 | 1,550 | 1,578 | 1,523 | 1,549 | +10 | +0.6% | 33,900 |
| 2017/11/07 | 1,503 | 1,548 | 1,495 | 1,539 | +24 | +1.6% | 38,000 |
| 2017/11/06 | 1,536 | 1,536 | 1,500 | 1,515 | +5 | +0.3% | 13,700 |
| 2017/11/02 | 1,510 | 1,515 | 1,488 | 1,510 | ±0 | ±0% | 14,500 |
| 2017/11/01 | 1,556 | 1,567 | 1,500 | 1,510 | -10 | -0.7% | 55,400 |
| 2017/10/31 | 1,527 | 1,559 | 1,497 | 1,520 | -2 | -0.1% | 48,800 |
| 2017/10/30 | 1,500 | 1,547 | 1,493 | 1,522 | +36 | +2.4% | 64,100 |
| 2017/10/27 | 1,488 | 1,511 | 1,466 | 1,486 | -2 | -0.1% | 26,500 |
| 2017/10/26 | 1,441 | 1,490 | 1,438 | 1,488 | +35 | +2.4% | 24,500 |
| 2017/10/25 | 1,441 | 1,465 | 1,441 | 1,453 | -14 | -1% | 16,900 |
| 2017/10/24 | 1,472 | 1,472 | 1,436 | 1,467 | -11 | -0.7% | 8,700 |
| 2017/10/23 | 1,459 | 1,482 | 1,433 | 1,478 | +45 | +3.1% | 12,900 |
| 2017/10/20 | 1,448 | 1,488 | 1,386 | 1,433 | -22 | -1.5% | 19,500 |
| 2017/10/19 | 1,503 | 1,525 | 1,449 | 1,455 | -48 | -3.2% | 35,900 |
| 2017/10/18 | 1,497 | 1,536 | 1,496 | 1,503 | -2 | -0.1% | 40,200 |
| 2017/10/17 | 1,510 | 1,534 | 1,487 | 1,505 | -4 | -0.3% | 43,400 |
| 2017/10/16 | 1,485 | 1,572 | 1,444 | 1,509 | +31 | +2.1% | 129,200 |
| 2017/10/13 | 1,464 | 1,480 | 1,428 | 1,478 | -20 | -1.3% | 56,600 |
| 2017/10/12 | 1,422 | 1,585 | 1,405 | 1,498 | +110 | +7.9% | 323,800 |
| 2017/10/11 | 1,332 | 1,393 | 1,326 | 1,388 | +58 | +4.4% | 74,400 |
| 2017/10/10 | 1,307 | 1,330 | 1,285 | 1,330 | +36 | +2.8% | 16,500 |
| 2017/10/06 | 1,256 | 1,320 | 1,250 | 1,294 | +4 | +0.3% | 55,000 |
| 2017/10/05 | 1,310 | 1,310 | 1,276 | 1,290 | +10 | +0.8% | 19,200 |
| 2017/10/04 | 1,303 | 1,355 | 1,280 | 1,280 | -24 | -1.8% | 49,000 |
| 2017/10/03 | 1,406 | 1,425 | 1,292 | 1,304 | -86 | -6.2% | 134,100 |
1801～
1850
件表示中 / 2593件
類似銘柄と比較する
現在ご覧いただいている「アンビション」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 |
|---|---|---|---|---|---|---|---|---|
| アンビション | 206,900円 | +26.7% | +23.7% | 5.07% | 6.36倍 | 2.10倍 |
|
都内中心に借り上げた居住用不動産を転貸するサブリース主力。不動産ＤＸで業務効率化推進 |
| ククレブ | 350,000円 | +73.4% | +51.4% | 0.57% | 34.71倍 | 7.50倍 |
|
企業不動産の問題解決、不動産のシステム提供を展開。上場企業保有の２０億円以下の物件に強み |
| Ｆブラザース | 100,400円 | +6.4% | -0.6% | 3.49% | 10.28倍 | 0.57倍 |
|
不動産の自己勘定投資が柱。商業施設、オフィスビルへの投資中心に運用。宿泊施設運営を育成 |
| 毎コムネット | 77,400円 | +6.1% | +2.3% | 4.01% | 8.97倍 | 1.16倍 |
|
学生専用マンションを地主に提案、一括借り受けるサブリースが柱。合宿旅行、新卒採用支援も |
| コロンビア | 395,000円 | +88.8% | +19.4% | 3.49% | 4.99倍 | 1.13倍 |
|
新機軸の企画で勝負する総合不動産。高付加価値物件の開発に特徴。賃貸管理やホテル運営も |
市場注目の銘柄
チャート関連のコラム
