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 |
|---|---|---|---|---|---|---|---|
| 2018/01/22 | 1,840 | 1,874 | 1,823 | 1,828 | -12 | -0.7% | 36,100 |
| 2018/01/19 | 1,761 | 1,841 | 1,760 | 1,840 | +53 | +3% | 26,000 |
| 2018/01/18 | 1,854 | 1,859 | 1,785 | 1,787 | -67 | -3.6% | 46,000 |
| 2018/01/17 | 1,825 | 1,880 | 1,780 | 1,854 | +29 | +1.6% | 38,900 |
| 2018/01/16 | 1,857 | 1,857 | 1,780 | 1,825 | -41 | -2.2% | 40,700 |
| 2018/01/15 | 1,901 | 1,915 | 1,820 | 1,866 | -30 | -1.6% | 49,500 |
| 2018/01/12 | 1,842 | 1,901 | 1,834 | 1,896 | +66 | +3.6% | 36,100 |
| 2018/01/11 | 1,954 | 1,954 | 1,801 | 1,830 | -121 | -6.2% | 105,100 |
| 2018/01/10 | 1,865 | 1,958 | 1,851 | 1,951 | +68 | +3.6% | 82,500 |
| 2018/01/09 | 1,800 | 1,936 | 1,791 | 1,883 | +145 | +8.3% | 145,800 |
| 2018/01/05 | 1,762 | 1,772 | 1,720 | 1,738 | -22 | -1.3% | 44,200 |
| 2018/01/04 | 1,694 | 1,799 | 1,658 | 1,760 | +119 | +7.3% | 132,300 |
| 2017/12/29 | 1,690 | 1,710 | 1,626 | 1,641 | -31 | -1.9% | 63,700 |
| 2017/12/28 | 1,645 | 1,689 | 1,625 | 1,672 | +45 | +2.8% | 72,300 |
| 2017/12/27 | 1,612 | 1,670 | 1,581 | 1,627 | +14 | +0.9% | 62,900 |
| 2017/12/26 | 1,549 | 1,626 | 1,549 | 1,613 | +67 | +4.3% | 55,100 |
| 2017/12/25 | 1,600 | 1,600 | 1,541 | 1,546 | -34 | -2.2% | 46,600 |
| 2017/12/22 | 1,544 | 1,638 | 1,523 | 1,580 | +35 | +2.3% | 155,800 |
| 2017/12/21 | 1,439 | 1,545 | 1,420 | 1,545 | +129 | +9.1% | 92,800 |
| 2017/12/20 | 1,402 | 1,438 | 1,402 | 1,416 | -9 | -0.6% | 20,600 |
| 2017/12/19 | 1,485 | 1,493 | 1,425 | 1,425 | -68 | -4.6% | 47,100 |
| 2017/12/18 | 1,530 | 1,530 | 1,484 | 1,493 | -4 | -0.3% | 31,800 |
| 2017/12/15 | 1,571 | 1,611 | 1,490 | 1,497 | -34 | -2.2% | 76,900 |
| 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 |
1851～
1900
件表示中 / 2666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 | 283,100円 | +22.5% | +17.6% | 3.89% | 7.26倍 | 2.42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 |
| ＡＤワークスＧ | 41,800円 | +21.2% | +57.0% | 3.35% | 7.99倍 | 1.03倍 |
|
中古マンション、ビルを１棟仕入れ、付加価値を高めて富裕層等に販売。２０年４月持株会社化 |
| パラカ | 198,700円 | +6.8% | +4.5% | 3.37% | 10.23倍 | 1.03倍 |
|
時間貸し駐車場運営・管理。土地賃借型を中心に自社保有型も展開。伊藤忠商事と資本業務提携 |
| ウェルス | 104,200円 | +58.4% | +234.0% | 2.02% | 7.99倍 | 1.03倍 |
|
不動産ファンドによる高級ホテルへの投資や運営を展開。事業用不動産の開発・再生に強み |
| アーバネット | 55,800円 | +9.2% | +2.3% | 3.94% | 10.27倍 | 1.13倍 |
|
都市型賃貸マンションが中核で設計・開発に特化。子会社で戸建て・テラスハウスなども展開 |
市場注目の銘柄
チャート関連のコラム
