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 |
|---|---|---|---|---|---|---|---|
| 2015/04/06 | 1,449 | 1,457 | 1,407 | 1,426 | -24 | -1.7% | 9,400 |
| 2015/04/03 | 1,444 | 1,464 | 1,420 | 1,450 | +10 | +0.7% | 5,700 |
| 2015/04/02 | 1,496 | 1,496 | 1,440 | 1,440 | -54 | -3.6% | 11,900 |
| 2015/04/01 | 1,479 | 1,525 | 1,450 | 1,494 | +44 | +3% | 11,100 |
| 2015/03/31 | 1,445 | 1,459 | 1,445 | 1,450 | +8 | +0.6% | 2,400 |
| 2015/03/30 | 1,450 | 1,471 | 1,440 | 1,442 | +7 | +0.5% | 8,400 |
| 2015/03/27 | 1,437 | 1,445 | 1,414 | 1,435 | -2 | -0.1% | 5,300 |
| 2015/03/26 | 1,456 | 1,456 | 1,406 | 1,437 | -20 | -1.4% | 4,200 |
| 2015/03/25 | 1,442 | 1,459 | 1,442 | 1,457 | +1 | +0.1% | 3,100 |
| 2015/03/24 | 1,458 | 1,459 | 1,430 | 1,456 | -4 | -0.3% | 3,800 |
| 2015/03/23 | 1,457 | 1,473 | 1,457 | 1,460 | +10 | +0.7% | 4,100 |
| 2015/03/20 | 1,436 | 1,450 | 1,435 | 1,450 | +14 | +1% | 8,000 |
| 2015/03/19 | 1,460 | 1,460 | 1,436 | 1,436 | -9 | -0.6% | 5,000 |
| 2015/03/18 | 1,430 | 1,461 | 1,412 | 1,445 | +8 | +0.6% | 8,600 |
| 2015/03/17 | 1,410 | 1,440 | 1,401 | 1,437 | -3 | -0.2% | 6,500 |
| 2015/03/16 | 1,450 | 1,450 | 1,380 | 1,440 | -22 | -1.5% | 14,800 |
| 2015/03/13 | 1,492 | 1,492 | 1,330 | 1,462 | -19 | -1.3% | 24,800 |
| 2015/03/12 | 1,442 | 1,484 | 1,442 | 1,481 | +39 | +2.7% | 13,700 |
| 2015/03/11 | 1,407 | 1,442 | 1,407 | 1,442 | +21 | +1.5% | 7,500 |
| 2015/03/10 | 1,456 | 1,488 | 1,403 | 1,421 | -49 | -3.3% | 13,600 |
| 2015/03/09 | 1,490 | 1,500 | 1,450 | 1,470 | -33 | -2.2% | 9,000 |
| 2015/03/06 | 1,546 | 1,570 | 1,495 | 1,503 | +11 | +0.7% | 15,200 |
| 2015/03/05 | 1,502 | 1,530 | 1,492 | 1,492 | -8 | -0.5% | 8,600 |
| 2015/03/04 | 1,460 | 1,500 | 1,460 | 1,500 | +16 | +1.1% | 9,500 |
| 2015/03/03 | 1,545 | 1,545 | 1,462 | 1,484 | -63 | -4.1% | 22,200 |
| 2015/03/02 | 1,521 | 1,644 | 1,521 | 1,547 | +38 | +2.5% | 57,400 |
| 2015/02/27 | 1,440 | 1,540 | 1,437 | 1,509 | +86 | +6% | 48,700 |
| 2015/02/26 | 1,433 | 1,433 | 1,410 | 1,423 | +13 | +0.9% | 7,900 |
| 2015/02/25 | 1,382 | 1,447 | 1,382 | 1,410 | +12 | +0.9% | 11,500 |
| 2015/02/24 | 1,420 | 1,421 | 1,391 | 1,398 | -22 | -1.5% | 7,000 |
| 2015/02/23 | 1,455 | 1,455 | 1,400 | 1,420 | -39 | -2.7% | 22,800 |
| 2015/02/20 | 1,431 | 1,493 | 1,431 | 1,459 | +9 | +0.6% | 13,700 |
| 2015/02/19 | 1,416 | 1,480 | 1,416 | 1,450 | +35 | +2.5% | 22,400 |
| 2015/02/18 | 1,368 | 1,445 | 1,366 | 1,415 | +20 | +1.4% | 22,800 |
| 2015/02/17 | 1,413 | 1,420 | 1,382 | 1,395 | -37 | -2.6% | 45,700 |
| 2015/02/16 | 1,465 | 1,470 | 1,431 | 1,432 | -58 | -3.9% | 42,300 |
| 2015/02/13 | 1,503 | 1,526 | 1,441 | 1,490 | -253 | -14.5% | 122,100 |
| 2015/02/12 | 1,730 | 1,749 | 1,717 | 1,743 | +13 | +0.8% | 16,200 |
| 2015/02/10 | 1,740 | 1,740 | 1,710 | 1,730 | -5 | -0.3% | 12,900 |
| 2015/02/09 | 1,717 | 1,743 | 1,708 | 1,735 | +30 | +1.8% | 19,600 |
| 2015/02/06 | 1,750 | 1,760 | 1,705 | 1,705 | -29 | -1.7% | 14,300 |
| 2015/02/05 | 1,744 | 1,745 | 1,696 | 1,734 | +29 | +1.7% | 17,300 |
| 2015/02/04 | 1,667 | 1,710 | 1,667 | 1,705 | +33 | +2% | 21,500 |
| 2015/02/03 | 1,714 | 1,750 | 1,665 | 1,672 | -29 | -1.7% | 38,700 |
| 2015/02/02 | 1,646 | 1,713 | 1,645 | 1,701 | +40 | +2.4% | 32,800 |
| 2015/01/30 | 1,664 | 1,692 | 1,640 | 1,661 | -13 | -0.8% | 24,700 |
| 2015/01/29 | 1,710 | 1,728 | 1,660 | 1,674 | -28 | -1.6% | 24,900 |
| 2015/01/28 | 1,706 | 1,753 | 1,644 | 1,702 | -2 | -0.1% | 39,700 |
| 2015/01/27 | 1,780 | 1,812 | 1,673 | 1,704 | -61 | -3.5% | 58,100 |
| 2015/01/26 | 1,794 | 1,820 | 1,690 | 1,765 | -28 | -1.6% | 58,000 |
2501～
2550
件表示中 / 2632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 | 203,100円 | +26.7% | +23.7% | 5.17% | 6.28倍 | 2.07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 | 30,400円 | +10.2% | +9.9% | 3.95% | 8.26倍 | 0.79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 |
| Ｆブラザース | 103,500円 | +6.4% | -0.6% | 3.38% | 10.60倍 | 0.58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 |
| ｒｏｂｏｔｈｏｍ | 15,100円 | +82.4% | +32.6% | 1.32% | 12.34倍 | 1.46倍 |
|
アパート建築のマッチングサイトで成長。１８年の不祥事を経て、ＩｏＴ活用の賃貸管理に軸足 |
| ランドネット | 119,800円 | +26.3% | +36.5% | 1.63% | 6.15倍 | 1.46倍 |
|
物件情報のデータベースを活用した中古マンションの買い取り再販が柱。不動産仲介や管理も |
市場注目の銘柄
チャート関連のコラム
