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 |
|---|---|---|---|---|---|---|---|
| 2015/07/06 | 1,354 | 1,354 | 1,322 | 1,343 | -21 | -1.5% | 8,600 |
| 2015/07/03 | 1,363 | 1,377 | 1,356 | 1,364 | -8 | -0.6% | 3,500 |
| 2015/07/02 | 1,373 | 1,406 | 1,372 | 1,372 | -16 | -1.2% | 3,600 |
| 2015/07/01 | 1,388 | 1,418 | 1,338 | 1,388 | +18 | +1.3% | 7,200 |
| 2015/06/30 | 1,352 | 1,399 | 1,352 | 1,370 | -3 | -0.2% | 6,300 |
| 2015/06/29 | 1,372 | 1,390 | 1,365 | 1,373 | -52 | -3.6% | 6,900 |
| 2015/06/26 | 1,405 | 1,426 | 1,391 | 1,425 | +5 | +0.4% | 5,700 |
| 2015/06/25 | 1,428 | 1,428 | 1,410 | 1,420 | -7 | -0.5% | 5,900 |
| 2015/06/24 | 1,429 | 1,429 | 1,410 | 1,427 | +2 | +0.1% | 5,400 |
| 2015/06/23 | 1,400 | 1,428 | 1,400 | 1,425 | +24 | +1.7% | 5,600 |
| 2015/06/22 | 1,394 | 1,410 | 1,380 | 1,401 | +7 | +0.5% | 4,800 |
| 2015/06/19 | 1,410 | 1,412 | 1,390 | 1,394 | +4 | +0.3% | 4,800 |
| 2015/06/18 | 1,409 | 1,414 | 1,390 | 1,390 | -32 | -2.3% | 4,700 |
| 2015/06/17 | 1,395 | 1,422 | 1,388 | 1,422 | +32 | +2.3% | 5,700 |
| 2015/06/16 | 1,425 | 1,425 | 1,390 | 1,390 | -10 | -0.7% | 14,800 |
| 2015/06/15 | 1,404 | 1,410 | 1,400 | 1,400 | -14 | -1% | 9,100 |
| 2015/06/12 | 1,408 | 1,425 | 1,408 | 1,414 | -6 | -0.4% | 5,300 |
| 2015/06/11 | 1,430 | 1,430 | 1,420 | 1,420 | +4 | +0.3% | 300 |
| 2015/06/10 | 1,412 | 1,430 | 1,408 | 1,416 | +4 | +0.3% | 3,600 |
| 2015/06/09 | 1,428 | 1,428 | 1,407 | 1,412 | -16 | -1.1% | 5,700 |
| 2015/06/08 | 1,428 | 1,428 | 1,418 | 1,428 | +10 | +0.7% | 2,200 |
| 2015/06/05 | 1,420 | 1,430 | 1,413 | 1,418 | -8 | -0.6% | 5,500 |
| 2015/06/04 | 1,429 | 1,439 | 1,421 | 1,426 | -3 | -0.2% | 3,300 |
| 2015/06/03 | 1,429 | 1,439 | 1,429 | 1,429 | -14 | -1% | 4,300 |
| 2015/06/02 | 1,450 | 1,450 | 1,426 | 1,443 | +11 | +0.8% | 9,200 |
| 2015/06/01 | 1,446 | 1,446 | 1,422 | 1,432 | -15 | -1% | 3,200 |
| 2015/05/29 | 1,425 | 1,447 | 1,417 | 1,447 | +33 | +2.3% | 6,500 |
| 2015/05/28 | 1,439 | 1,439 | 1,414 | 1,414 | +2 | +0.1% | 4,100 |
| 2015/05/27 | 1,450 | 1,452 | 1,408 | 1,412 | +9 | +0.6% | 17,500 |
| 2015/05/26 | 1,402 | 1,410 | 1,400 | 1,403 | +2 | +0.1% | 9,100 |
| 2015/05/25 | 1,431 | 1,433 | 1,395 | 1,401 | -29 | -2% | 17,500 |
| 2015/05/22 | 1,433 | 1,440 | 1,430 | 1,430 | -14 | -1% | 13,300 |
| 2015/05/21 | 1,441 | 1,467 | 1,434 | 1,444 | +7 | +0.5% | 35,400 |
| 2015/05/20 | 1,470 | 1,470 | 1,434 | 1,437 | -28 | -1.9% | 15,000 |
| 2015/05/19 | 1,441 | 1,470 | 1,441 | 1,465 | +24 | +1.7% | 2,800 |
| 2015/05/18 | 1,462 | 1,462 | 1,436 | 1,441 | -21 | -1.4% | 1,900 |
| 2015/05/15 | 1,421 | 1,464 | 1,421 | 1,462 | +28 | +2% | 5,600 |
| 2015/05/14 | 1,453 | 1,456 | 1,430 | 1,434 | -21 | -1.4% | 4,500 |
| 2015/05/13 | 1,465 | 1,488 | 1,450 | 1,455 | -45 | -3% | 17,100 |
| 2015/05/12 | 1,502 | 1,545 | 1,480 | 1,500 | -4 | -0.3% | 7,200 |
| 2015/05/11 | 1,520 | 1,545 | 1,504 | 1,504 | -8 | -0.5% | 9,600 |
| 2015/05/08 | 1,461 | 1,512 | 1,461 | 1,512 | +61 | +4.2% | 8,300 |
| 2015/05/07 | 1,460 | 1,470 | 1,447 | 1,451 | -24 | -1.6% | 11,100 |
| 2015/05/01 | 1,492 | 1,501 | 1,470 | 1,475 | -18 | -1.2% | 9,400 |
| 2015/04/30 | 1,520 | 1,544 | 1,458 | 1,493 | -33 | -2.2% | 16,400 |
| 2015/04/28 | 1,591 | 1,595 | 1,518 | 1,526 | -70 | -4.4% | 27,900 |
| 2015/04/27 | 1,592 | 1,664 | 1,592 | 1,596 | -14 | -0.9% | 13,700 |
| 2015/04/24 | 1,581 | 1,627 | 1,560 | 1,610 | +31 | +2% | 9,500 |
| 2015/04/23 | 1,592 | 1,614 | 1,579 | 1,579 | -3 | -0.2% | 7,500 |
| 2015/04/22 | 1,620 | 1,635 | 1,582 | 1,582 | -17 | -1.1% | 13,400 |
2401～
2450
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
