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 |
|---|---|---|---|---|---|---|---|
| 2016/01/06 | 1,570 | 1,665 | 1,560 | 1,665 | +135 | +8.8% | 60,600 |
| 2016/01/05 | 1,588 | 1,588 | 1,430 | 1,530 | -18 | -1.2% | 24,200 |
| 2016/01/04 | 1,585 | 1,626 | 1,536 | 1,548 | +17 | +1.1% | 20,000 |
| 2015/12/30 | 1,530 | 1,548 | 1,527 | 1,531 | +1 | +0.1% | 4,400 |
| 2015/12/29 | 1,554 | 1,554 | 1,500 | 1,530 | -14 | -0.9% | 3,700 |
| 2015/12/28 | 1,560 | 1,560 | 1,500 | 1,544 | +33 | +2.2% | 6,700 |
| 2015/12/25 | 1,435 | 1,555 | 1,435 | 1,511 | +91 | +6.4% | 32,700 |
| 2015/12/24 | 1,460 | 1,470 | 1,374 | 1,420 | -40 | -2.7% | 8,900 |
| 2015/12/22 | 1,430 | 1,515 | 1,430 | 1,460 | +10 | +0.7% | 11,400 |
| 2015/12/21 | 1,550 | 1,552 | 1,424 | 1,450 | -120 | -7.6% | 20,600 |
| 2015/12/18 | 1,575 | 1,644 | 1,558 | 1,570 | +5 | +0.3% | 38,100 |
| 2015/12/17 | 1,593 | 1,593 | 1,532 | 1,565 | +52 | +3.4% | 16,600 |
| 2015/12/16 | 1,504 | 1,564 | 1,490 | 1,513 | +12 | +0.8% | 15,300 |
| 2015/12/15 | 1,497 | 1,675 | 1,458 | 1,501 | +12 | +0.8% | 83,900 |
| 2015/12/14 | 1,394 | 1,490 | 1,309 | 1,489 | +50 | +3.5% | 26,600 |
| 2015/12/11 | 1,412 | 1,468 | 1,400 | 1,439 | +27 | +1.9% | 11,000 |
| 2015/12/10 | 1,435 | 1,470 | 1,396 | 1,412 | -18 | -1.3% | 7,000 |
| 2015/12/09 | 1,384 | 1,430 | 1,383 | 1,430 | +38 | +2.7% | 6,600 |
| 2015/12/08 | 1,430 | 1,449 | 1,380 | 1,392 | -36 | -2.5% | 7,000 |
| 2015/12/07 | 1,437 | 1,440 | 1,409 | 1,428 | +50 | +3.6% | 4,800 |
| 2015/12/04 | 1,390 | 1,415 | 1,375 | 1,378 | -42 | -3% | 4,600 |
| 2015/12/03 | 1,458 | 1,477 | 1,352 | 1,420 | -37 | -2.5% | 18,000 |
| 2015/12/02 | 1,474 | 1,549 | 1,457 | 1,457 | +23 | +1.6% | 59,900 |
| 2015/12/01 | 1,388 | 1,502 | 1,388 | 1,434 | +46 | +3.3% | 27,300 |
| 2015/11/30 | 1,480 | 1,526 | 1,387 | 1,388 | -72 | -4.9% | 27,100 |
| 2015/11/27 | 1,474 | 1,696 | 1,457 | 1,460 | -13 | -0.9% | 80,700 |
| 2015/11/26 | 1,570 | 1,600 | 1,470 | 1,473 | -78 | -5% | 65,800 |
| 2015/11/25 | 1,444 | 1,574 | 1,405 | 1,551 | +77 | +5.2% | 128,600 |
| 2015/11/24 | 1,250 | 1,474 | 1,250 | 1,474 | +300 | +25.6% | 81,000 |
| 2015/11/20 | 1,172 | 1,183 | 1,172 | 1,174 | +8 | +0.7% | 700 |
| 2015/11/19 | 1,194 | 1,194 | 1,149 | 1,166 | -11 | -0.9% | 3,700 |
| 2015/11/18 | 1,160 | 1,185 | 1,160 | 1,177 | +31 | +2.7% | 4,800 |
| 2015/11/17 | 1,148 | 1,158 | 1,123 | 1,146 | +1 | +0.1% | 3,000 |
| 2015/11/16 | 1,165 | 1,168 | 1,112 | 1,145 | -22 | -1.9% | 6,000 |
| 2015/11/13 | 1,201 | 1,222 | 1,161 | 1,167 | +19 | +1.7% | 12,400 |
| 2015/11/12 | 1,183 | 1,205 | 1,148 | 1,148 | -31 | -2.6% | 12,800 |
| 2015/11/11 | 1,128 | 1,187 | 1,126 | 1,179 | +63 | +5.6% | 4,500 |
| 2015/11/10 | 1,111 | 1,140 | 1,100 | 1,116 | +3 | +0.3% | 2,700 |
| 2015/11/09 | 1,117 | 1,138 | 1,111 | 1,113 | +19 | +1.7% | 2,900 |
| 2015/11/06 | 1,099 | 1,105 | 1,081 | 1,094 | -16 | -1.4% | 4,800 |
| 2015/11/05 | 1,115 | 1,134 | 1,100 | 1,110 | -5 | -0.4% | 5,100 |
| 2015/11/04 | 1,160 | 1,160 | 1,110 | 1,115 | -1 | -0.1% | 4,100 |
| 2015/11/02 | 1,149 | 1,149 | 1,100 | 1,116 | -45 | -3.9% | 6,200 |
| 2015/10/30 | 1,210 | 1,231 | 1,130 | 1,161 | -42 | -3.5% | 15,100 |
| 2015/10/29 | 1,185 | 1,215 | 1,180 | 1,203 | +23 | +1.9% | 7,400 |
| 2015/10/28 | 1,119 | 1,188 | 1,103 | 1,180 | +81 | +7.4% | 9,200 |
| 2015/10/27 | 1,109 | 1,131 | 1,099 | 1,099 | -10 | -0.9% | 10,500 |
| 2015/10/26 | 1,110 | 1,140 | 1,102 | 1,109 | -31 | -2.7% | 9,800 |
| 2015/10/23 | 1,182 | 1,197 | 1,140 | 1,140 | -12 | -1% | 15,100 |
| 2015/10/22 | 1,110 | 1,335 | 1,110 | 1,152 | +84 | +7.9% | 121,900 |
2351～
2400
件表示中 / 2665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 | 283,200円 | +22.5% | +17.6% | 3.88% | 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 |
| パラカ | 198,800円 | +6.8% | +4.5% | 3.37% | 10.24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 |
| ＡＤワークスＧ | 41,700円 | +21.2% | +57.0% | 3.36% | 7.97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 |
| ウェルス | 104,300円 | +58.4% | +234.0% | 2.01% | 8.01倍 | 1.04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 | 1.12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
