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 |
|---|---|---|---|---|---|---|---|
| 2017/07/20 | 1,214 | 1,219 | 1,211 | 1,211 | -1 | -0.1% | 6,800 |
| 2017/07/19 | 1,227 | 1,227 | 1,209 | 1,212 | -27 | -2.2% | 6,200 |
| 2017/07/18 | 1,233 | 1,239 | 1,210 | 1,239 | +2 | +0.2% | 11,000 |
| 2017/07/14 | 1,212 | 1,263 | 1,212 | 1,237 | +27 | +2.2% | 28,800 |
| 2017/07/13 | 1,223 | 1,247 | 1,209 | 1,210 | -15 | -1.2% | 12,100 |
| 2017/07/12 | 1,241 | 1,255 | 1,224 | 1,225 | -32 | -2.5% | 6,300 |
| 2017/07/11 | 1,260 | 1,261 | 1,240 | 1,257 | -1 | -0.1% | 8,000 |
| 2017/07/10 | 1,216 | 1,258 | 1,216 | 1,258 | +31 | +2.5% | 13,700 |
| 2017/07/07 | 1,221 | 1,237 | 1,212 | 1,227 | +21 | +1.7% | 7,600 |
| 2017/07/06 | 1,202 | 1,219 | 1,199 | 1,206 | -3 | -0.2% | 8,100 |
| 2017/07/05 | 1,220 | 1,222 | 1,208 | 1,209 | -5 | -0.4% | 6,700 |
| 2017/07/04 | 1,240 | 1,240 | 1,201 | 1,214 | -23 | -1.9% | 8,500 |
| 2017/07/03 | 1,212 | 1,239 | 1,210 | 1,237 | +25 | +2.1% | 7,000 |
| 2017/06/30 | 1,218 | 1,230 | 1,199 | 1,212 | -6 | -0.5% | 5,900 |
| 2017/06/29 | 1,219 | 1,219 | 1,186 | 1,218 | -3 | -0.2% | 14,900 |
| 2017/06/28 | 1,226 | 1,228 | 1,201 | 1,221 | -15 | -1.2% | 18,100 |
| 2017/06/27 | 1,247 | 1,253 | 1,225 | 1,236 | -11 | -0.9% | 6,500 |
| 2017/06/26 | 1,216 | 1,265 | 1,216 | 1,247 | +32 | +2.6% | 13,000 |
| 2017/06/23 | 1,213 | 1,245 | 1,213 | 1,215 | -6 | -0.5% | 15,200 |
| 2017/06/22 | 1,237 | 1,237 | 1,205 | 1,221 | -7 | -0.6% | 6,900 |
| 2017/06/21 | 1,231 | 1,237 | 1,210 | 1,228 | -13 | -1% | 12,400 |
| 2017/06/20 | 1,250 | 1,250 | 1,229 | 1,241 | -9 | -0.7% | 15,900 |
| 2017/06/19 | 1,245 | 1,255 | 1,226 | 1,250 | -13 | -1% | 12,100 |
| 2017/06/16 | 1,233 | 1,263 | 1,220 | 1,263 | +9 | +0.7% | 13,600 |
| 2017/06/15 | 1,264 | 1,271 | 1,211 | 1,254 | -40 | -3.1% | 36,700 |
| 2017/06/14 | 1,300 | 1,321 | 1,277 | 1,294 | +3 | +0.2% | 23,200 |
| 2017/06/13 | 1,263 | 1,297 | 1,235 | 1,291 | +31 | +2.5% | 30,500 |
| 2017/06/12 | 1,420 | 1,500 | 1,260 | 1,260 | +50 | +4.1% | 339,000 |
| 2017/06/09 | 1,200 | 1,210 | 1,186 | 1,210 | +24 | +2% | 29,200 |
| 2017/06/08 | 1,165 | 1,230 | 1,165 | 1,186 | +64 | +5.7% | 67,700 |
| 2017/06/07 | 1,107 | 1,122 | 1,101 | 1,122 | +15 | +1.4% | 6,200 |
| 2017/06/06 | 1,139 | 1,142 | 1,105 | 1,107 | -32 | -2.8% | 13,000 |
| 2017/06/05 | 1,147 | 1,153 | 1,132 | 1,139 | -7 | -0.6% | 4,400 |
| 2017/06/02 | 1,149 | 1,158 | 1,130 | 1,146 | -18 | -1.5% | 7,100 |
| 2017/06/01 | 1,146 | 1,171 | 1,127 | 1,164 | +17 | +1.5% | 14,800 |
| 2017/05/31 | 1,159 | 1,159 | 1,126 | 1,147 | -2 | -0.2% | 7,400 |
| 2017/05/30 | 1,152 | 1,166 | 1,134 | 1,149 | -3 | -0.3% | 6,500 |
| 2017/05/29 | 1,146 | 1,154 | 1,146 | 1,152 | +7 | +0.6% | 2,100 |
| 2017/05/26 | 1,146 | 1,166 | 1,124 | 1,145 | -31 | -2.6% | 27,300 |
| 2017/05/25 | 1,168 | 1,197 | 1,168 | 1,176 | ±0 | ±0% | 6,000 |
| 2017/05/24 | 1,199 | 1,200 | 1,162 | 1,176 | +26 | +2.3% | 8,300 |
| 2017/05/23 | 1,163 | 1,171 | 1,137 | 1,150 | -10 | -0.9% | 6,100 |
| 2017/05/22 | 1,159 | 1,160 | 1,140 | 1,160 | +22 | +1.9% | 7,200 |
| 2017/05/19 | 1,136 | 1,159 | 1,133 | 1,138 | -3 | -0.3% | 5,900 |
| 2017/05/18 | 1,080 | 1,143 | 1,080 | 1,141 | -29 | -2.5% | 15,500 |
| 2017/05/17 | 1,200 | 1,200 | 1,160 | 1,170 | -25 | -2.1% | 11,600 |
| 2017/05/16 | 1,206 | 1,206 | 1,153 | 1,195 | -41 | -3.3% | 24,000 |
| 2017/05/15 | 1,230 | 1,248 | 1,215 | 1,236 | -21 | -1.7% | 9,800 |
| 2017/05/12 | 1,261 | 1,261 | 1,202 | 1,257 | +8 | +0.6% | 20,000 |
| 2017/05/11 | 1,289 | 1,289 | 1,230 | 1,249 | -40 | -3.1% | 16,800 |
1901～
1950
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
