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 |
|---|---|---|---|---|---|---|---|
| 2022/06/28 | 1,862.5 | 1,900 | 1,850 | 1,900 | +27.5 | +1.5% | 184,200 |
| 2022/06/27 | 1,865 | 1,877.5 | 1,805 | 1,872.5 | +17.5 | +0.9% | 207,200 |
| 2022/06/24 | 1,772.5 | 1,875 | 1,772.5 | 1,855 | +132.5 | +7.7% | 425,800 |
| 2022/06/23 | 1,687.5 | 1,755 | 1,687.5 | 1,722.5 | +20 | +1.2% | 191,800 |
| 2022/06/22 | 1,765 | 1,770 | 1,677.5 | 1,702.5 | +25 | +1.5% | 242,800 |
| 2022/06/21 | 1,600 | 1,700 | 1,597.5 | 1,677.5 | +87.5 | +5.5% | 307,400 |
| 2022/06/20 | 1,617.5 | 1,640 | 1,570 | 1,590 | +50 | +3.2% | 307,800 |
| 2022/06/17 | 1,562.5 | 1,620 | 1,507.5 | 1,540 | -57.5 | -3.6% | 536,400 |
| 2022/06/16 | 1,722.5 | 1,725 | 1,592.5 | 1,597.5 | +50 | +3.2% | 375,600 |
| 2022/06/15 | 1,590 | 1,592.5 | 1,527.5 | 1,547.5 | -52.5 | -3.3% | 448,200 |
| 2022/06/14 | 1,650 | 1,657.5 | 1,587.5 | 1,600 | -80 | -4.8% | 565,800 |
| 2022/06/13 | 1,687.5 | 1,735 | 1,672.5 | 1,680 | -112.5 | -6.3% | 632,000 |
| 2022/06/10 | 1,925 | 1,925 | 1,785 | 1,792.5 | -142.5 | -7.4% | 439,600 |
| 2022/06/09 | 1,965 | 1,967.5 | 1,892.5 | 1,935 | -47.5 | -2.4% | 338,200 |
| 2022/06/08 | 2,040 | 2,050 | 1,957.5 | 1,982.5 | -45 | -2.2% | 344,200 |
| 2022/06/07 | 2,105 | 2,125 | 2,022.5 | 2,027.5 | -72.5 | -3.5% | 189,000 |
| 2022/06/06 | 1,995 | 2,102.5 | 1,977.5 | 2,100 | +90 | +4.5% | 293,200 |
| 2022/06/03 | 2,070 | 2,087.5 | 2,007.5 | 2,010 | -30 | -1.5% | 261,200 |
| 2022/06/02 | 2,072.5 | 2,087.5 | 2,005 | 2,040 | -12.5 | -0.6% | 229,800 |
| 2022/06/01 | 2,090 | 2,140 | 2,030 | 2,052.5 | -72.5 | -3.4% | 572,000 |
| 2022/05/31 | 2,062.5 | 2,185 | 2,020 | 2,125 | +15 | +0.7% | 1,428,400 |
| 2022/05/30 | 2,122.5 | 2,170 | 2,080 | 2,110 | +95 | +4.7% | 579,800 |
| 2022/05/27 | 2,075 | 2,090 | 1,992.5 | 2,015 | -70 | -3.4% | 298,000 |
| 2022/05/26 | 2,045 | 2,137.5 | 2,045 | 2,085 | +5 | +0.2% | 281,200 |
| 2022/05/25 | 2,085 | 2,145 | 2,050 | 2,080 | +35 | +1.7% | 366,800 |
| 2022/05/24 | 2,065 | 2,105 | 2,020 | 2,045 | -7.5 | -0.4% | 254,000 |
| 2022/05/23 | 2,035 | 2,057.5 | 1,972.5 | 2,052.5 | +10 | +0.5% | 360,800 |
| 2022/05/20 | 2,012.5 | 2,080 | 1,912.5 | 2,042.5 | +92.5 | +4.7% | 652,600 |
| 2022/05/19 | 2,060 | 2,140 | 1,897.5 | 1,950 | -107.5 | -5.2% | 1,257,800 |
| 2022/05/18 | 2,365 | 2,365 | 2,027.5 | 2,057.5 | -320 | -13.5% | 1,258,000 |
| 2022/05/17 | 2,452.5 | 2,452.5 | 2,357.5 | 2,377.5 | -77.5 | -3.2% | 169,400 |
| 2022/05/16 | 2,405 | 2,560 | 2,392.5 | 2,455 | +120 | +5.1% | 463,600 |
| 2022/05/13 | 2,227.5 | 2,405 | 2,205 | 2,335 | +160 | +7.4% | 338,200 |
| 2022/05/12 | 2,290 | 2,337.5 | 2,167.5 | 2,175 | -150 | -6.5% | 331,400 |
| 2022/05/11 | 2,257.5 | 2,355 | 2,227.5 | 2,325 | +77.5 | +3.4% | 120,000 |
| 2022/05/10 | 2,370 | 2,372.5 | 2,202.5 | 2,247.5 | -122.5 | -5.2% | 242,400 |
| 2022/05/09 | 2,462.5 | 2,462.5 | 2,360 | 2,370 | -72.5 | -3% | 173,000 |
| 2022/05/06 | 2,440 | 2,477.5 | 2,402.5 | 2,442.5 | +12.5 | +0.5% | 123,800 |
| 2022/05/02 | 2,550 | 2,550 | 2,405 | 2,430 | -135 | -5.3% | 152,000 |
| 2022/04/28 | 2,477.5 | 2,570 | 2,435 | 2,565 | +92.5 | +3.7% | 166,800 |
| 2022/04/27 | 2,437.5 | 2,485 | 2,400 | 2,472.5 | -17.5 | -0.7% | 153,400 |
| 2022/04/26 | 2,425 | 2,497.5 | 2,422.5 | 2,490 | +67.5 | +2.8% | 138,200 |
| 2022/04/25 | 2,302.5 | 2,432.5 | 2,302.5 | 2,422.5 | +87.5 | +3.7% | 132,400 |
| 2022/04/22 | 2,330 | 2,390 | 2,280 | 2,335 | -25 | -1.1% | 125,400 |
| 2022/04/21 | 2,360 | 2,370 | 2,290 | 2,360 | -40 | -1.7% | 192,000 |
| 2022/04/20 | 2,385 | 2,467.5 | 2,342.5 | 2,400 | +15 | +0.6% | 190,400 |
| 2022/04/19 | 2,332.5 | 2,400 | 2,332.5 | 2,385 | +52.5 | +2.3% | 113,800 |
| 2022/04/18 | 2,300 | 2,337.5 | 2,287.5 | 2,332.5 | +25 | +1.1% | 118,000 |
| 2022/04/15 | 2,310 | 2,327.5 | 2,265 | 2,307.5 | -45 | -1.9% | 110,200 |
| 2022/04/14 | 2,360 | 2,375 | 2,322.5 | 2,352.5 | +5 | +0.2% | 85,400 |
701～
750
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
