アンビス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 |
|---|---|---|---|---|---|---|---|
| 2023/02/07 | 3,355 | 3,395 | 3,285 | 3,355 | -40 | -1.2% | 172,300 |
| 2023/02/06 | 3,485 | 3,500 | 3,375 | 3,395 | -90 | -2.6% | 124,400 |
| 2023/02/03 | 3,490 | 3,510 | 3,435 | 3,485 | -30 | -0.9% | 80,900 |
| 2023/02/02 | 3,460 | 3,530 | 3,450 | 3,515 | +55 | +1.6% | 115,300 |
| 2023/02/01 | 3,460 | 3,560 | 3,430 | 3,460 | +5 | +0.1% | 153,800 |
| 2023/01/31 | 3,465 | 3,505 | 3,445 | 3,455 | -20 | -0.6% | 115,900 |
| 2023/01/30 | 3,400 | 3,475 | 3,385 | 3,475 | +70 | +2.1% | 153,100 |
| 2023/01/27 | 3,350 | 3,440 | 3,340 | 3,405 | +45 | +1.3% | 174,800 |
| 2023/01/26 | 3,370 | 3,410 | 3,350 | 3,360 | -5 | -0.1% | 111,100 |
| 2023/01/25 | 3,260 | 3,375 | 3,255 | 3,365 | +60 | +1.8% | 85,400 |
| 2023/01/24 | 3,390 | 3,395 | 3,260 | 3,305 | -90 | -2.7% | 204,500 |
| 2023/01/23 | 3,295 | 3,405 | 3,280 | 3,395 | +170 | +5.3% | 148,700 |
| 2023/01/20 | 3,160 | 3,255 | 3,145 | 3,225 | +60 | +1.9% | 98,000 |
| 2023/01/19 | 3,025 | 3,200 | 3,010 | 3,165 | +80 | +2.6% | 154,400 |
| 2023/01/18 | 3,035 | 3,120 | 3,005 | 3,085 | +50 | +1.6% | 178,900 |
| 2023/01/17 | 3,130 | 3,160 | 3,020 | 3,035 | -75 | -2.4% | 205,000 |
| 2023/01/16 | 3,175 | 3,200 | 3,075 | 3,110 | -130 | -4% | 256,900 |
| 2023/01/13 | 3,270 | 3,270 | 3,205 | 3,240 | -20 | -0.6% | 89,500 |
| 2023/01/12 | 3,185 | 3,305 | 3,180 | 3,260 | +40 | +1.2% | 156,000 |
| 2023/01/11 | 3,280 | 3,305 | 3,205 | 3,220 | -70 | -2.1% | 133,500 |
| 2023/01/10 | 3,310 | 3,345 | 3,235 | 3,290 | +15 | +0.5% | 174,200 |
| 2023/01/06 | 3,175 | 3,285 | 3,150 | 3,275 | +95 | +3% | 106,700 |
| 2023/01/05 | 3,265 | 3,310 | 3,175 | 3,180 | -35 | -1.1% | 167,400 |
| 2023/01/04 | 3,340 | 3,340 | 3,180 | 3,215 | -125 | -3.7% | 163,300 |
| 2022/12/30 | 3,345 | 3,400 | 3,320 | 3,340 | +15 | +0.5% | 144,900 |
| 2022/12/29 | 3,275 | 3,335 | 3,235 | 3,325 | +90 | +2.8% | 104,700 |
| 2022/12/28 | 3,200 | 3,275 | 3,185 | 3,235 | -5 | -0.2% | 121,900 |
| 2022/12/27 | 3,130 | 3,245 | 3,120 | 3,240 | +150 | +4.9% | 135,700 |
| 2022/12/26 | 3,125 | 3,170 | 3,070 | 3,090 | -75 | -2.4% | 127,500 |
| 2022/12/23 | 3,305 | 3,305 | 3,155 | 3,165 | -140 | -4.2% | 188,100 |
| 2022/12/22 | 3,305 | 3,320 | 3,235 | 3,305 | +55 | +1.7% | 136,700 |
| 2022/12/21 | 3,150 | 3,300 | 3,145 | 3,250 | +100 | +3.2% | 175,700 |
| 2022/12/20 | 3,285 | 3,310 | 3,105 | 3,150 | -190 | -5.7% | 257,700 |
| 2022/12/19 | 3,210 | 3,365 | 3,210 | 3,340 | +115 | +3.6% | 168,900 |
| 2022/12/16 | 3,195 | 3,260 | 3,125 | 3,225 | -65 | -2% | 239,300 |
| 2022/12/15 | 3,330 | 3,345 | 3,265 | 3,290 | -60 | -1.8% | 190,600 |
| 2022/12/14 | 3,350 | 3,435 | 3,260 | 3,350 | +5 | +0.1% | 199,400 |
| 2022/12/13 | 3,495 | 3,505 | 3,320 | 3,345 | -165 | -4.7% | 338,800 |
| 2022/12/12 | 3,415 | 3,545 | 3,410 | 3,510 | +75 | +2.2% | 217,400 |
| 2022/12/09 | 3,395 | 3,455 | 3,360 | 3,435 | +100 | +3% | 206,100 |
| 2022/12/08 | 3,295 | 3,365 | 3,255 | 3,335 | +20 | +0.6% | 150,400 |
| 2022/12/07 | 3,250 | 3,320 | 3,230 | 3,315 | +40 | +1.2% | 87,400 |
| 2022/12/06 | 3,220 | 3,330 | 3,220 | 3,275 | +10 | +0.3% | 110,500 |
| 2022/12/05 | 3,240 | 3,295 | 3,215 | 3,265 | +40 | +1.2% | 93,200 |
| 2022/12/02 | 3,300 | 3,305 | 3,215 | 3,225 | -130 | -3.9% | 139,600 |
| 2022/12/01 | 3,280 | 3,360 | 3,230 | 3,355 | +150 | +4.7% | 334,900 |
| 2022/11/30 | 3,135 | 3,210 | 3,125 | 3,205 | +45 | +1.4% | 162,900 |
| 2022/11/29 | 3,100 | 3,165 | 3,080 | 3,160 | +30 | +1% | 136,200 |
| 2022/11/28 | 3,165 | 3,210 | 3,125 | 3,130 | ±0 | ±0% | 130,400 |
| 2022/11/25 | 3,115 | 3,155 | 3,060 | 3,130 | +70 | +2.3% | 200,700 |
551～
600
件表示中 / 1361件
類似銘柄と比較する
現在ご覧いただいている「アンビス」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 |
|---|---|---|---|---|---|---|---|---|
| アンビス | 45,100円 | +26.3% | -21.7% | 0.89% | 7.58倍 | 1.32倍 |
|
関東や東北中心に医療施設型ホスピス「医心館」展開。慢性期・終末期の看護ケア提供に特化 |
| エラン | 74,700円 | +24.2% | +33.7% | 2.01% | 14.62倍 | 3.61倍 |
|
病院等の利用者にタオルや衣類を貸す「ＣＳセット」提供。ＴＯＢでエムスリーの連結子会社に |
| 三協フロン | 191,800円 | +5.0% | -1.5% | 4.17% | 8.36倍 | 0.92倍 |
|
仮設ユニットハウスのレンタル・販売大手。工事用途を含め、仮設より大規模な本建築を拡充 |
| スバル興 | 330,500円 | -3.1% | -7.1% | 2.42% | 14.07倍 | 1.20倍 |
|
東宝系。道路メンテナンスが主力で公共事業依存度が高い。飲食店、マリーナ、不動産賃貸も併営 |
| ＭａｃｂｅｅＰ | 295,500円 | +34.5% | +26.2% | 1.22% | 14.80倍 | 4.10倍 |
|
ＬＴＶ（顧客生涯価値）予測を基にＷｅｂ広告による集客支援を展開。Ｗｅｂ接客、解約防止も |
市場注目の銘柄
チャート関連のコラム
