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 |
|---|---|---|---|---|---|---|---|
| 2017/06/12 | 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 |
| 2017/05/10 | 1,250 | 1,289 | 1,248 | 1,289 | +35 | +2.8% | 26,800 |
| 2017/05/09 | 1,220 | 1,257 | 1,209 | 1,254 | +46 | +3.8% | 18,400 |
| 2017/05/08 | 1,186 | 1,209 | 1,181 | 1,208 | +36 | +3.1% | 11,100 |
| 2017/05/02 | 1,179 | 1,179 | 1,155 | 1,172 | +20 | +1.7% | 9,400 |
| 2017/05/01 | 1,143 | 1,166 | 1,143 | 1,152 | -15 | -1.3% | 4,000 |
| 2017/04/28 | 1,159 | 1,167 | 1,152 | 1,167 | -2 | -0.2% | 8,900 |
| 2017/04/27 | 1,154 | 1,169 | 1,143 | 1,169 | +28 | +2.5% | 9,600 |
| 2017/04/26 | 1,136 | 1,157 | 1,131 | 1,141 | +9 | +0.8% | 9,800 |
| 2017/04/25 | 1,111 | 1,145 | 1,101 | 1,132 | +47 | +4.3% | 18,000 |
| 2017/04/24 | 1,178 | 1,178 | 1,085 | 1,085 | -45 | -4% | 11,500 |
| 2017/04/21 | 1,192 | 1,192 | 1,129 | 1,130 | -32 | -2.8% | 16,600 |
| 2017/04/20 | 1,142 | 1,170 | 1,131 | 1,162 | +47 | +4.2% | 16,000 |
| 2017/04/19 | 1,081 | 1,140 | 1,081 | 1,115 | +13 | +1.2% | 16,200 |
| 2017/04/18 | 1,086 | 1,117 | 1,080 | 1,102 | +34 | +3.2% | 7,700 |
| 2017/04/17 | 1,004 | 1,087 | 1,004 | 1,068 | +35 | +3.4% | 15,000 |
| 2017/04/14 | 1,036 | 1,061 | 1,027 | 1,033 | -24 | -2.3% | 10,300 |
| 2017/04/13 | 1,015 | 1,057 | 998 | 1,057 | +36 | +3.5% | 20,800 |
| 2017/04/12 | 1,052 | 1,060 | 1,007 | 1,021 | -83 | -7.5% | 31,500 |
| 2017/04/11 | 1,111 | 1,112 | 1,066 | 1,104 | -32 | -2.8% | 22,100 |
| 2017/04/10 | 1,144 | 1,162 | 1,134 | 1,136 | -8 | -0.7% | 8,300 |
| 2017/04/07 | 1,122 | 1,164 | 1,088 | 1,144 | +4 | +0.4% | 22,500 |
| 2017/04/06 | 1,200 | 1,200 | 1,090 | 1,140 | -62 | -5.2% | 35,400 |
| 2017/04/05 | 1,215 | 1,261 | 1,150 | 1,202 | -35 | -2.8% | 36,300 |
| 2017/04/04 | 1,275 | 1,294 | 1,210 | 1,237 | -45 | -3.5% | 31,200 |
| 2017/04/03 | 1,305 | 1,305 | 1,273 | 1,282 | -24 | -1.8% | 16,500 |
| 2017/03/31 | 1,297 | 1,328 | 1,287 | 1,306 | -1 | -0.1% | 11,500 |
| 2017/03/30 | 1,339 | 1,339 | 1,306 | 1,307 | -11 | -0.8% | 14,000 |
2001～
2050
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
