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 |
|---|---|---|---|---|---|---|---|
| 2022/07/28 | 2,475 | 2,477.5 | 2,390 | 2,427.5 | -12.5 | -0.5% | 182,200 |
| 2022/07/27 | 2,495 | 2,520 | 2,412.5 | 2,440 | -37.5 | -1.5% | 277,200 |
| 2022/07/26 | 2,340 | 2,515 | 2,317.5 | 2,477.5 | +195 | +8.5% | 916,800 |
| 2022/07/25 | 2,262.5 | 2,287.5 | 2,247.5 | 2,282.5 | +32.5 | +1.4% | 175,000 |
| 2022/07/22 | 2,237.5 | 2,270 | 2,230 | 2,250 | +10 | +0.4% | 164,200 |
| 2022/07/21 | 2,232.5 | 2,272.5 | 2,210 | 2,240 | +30 | +1.4% | 213,800 |
| 2022/07/20 | 2,180 | 2,222.5 | 2,167.5 | 2,210 | +62.5 | +2.9% | 165,000 |
| 2022/07/19 | 2,150 | 2,170 | 2,095 | 2,147.5 | -2.5 | -0.1% | 264,800 |
| 2022/07/15 | 2,145 | 2,182.5 | 2,117.5 | 2,150 | -5 | -0.2% | 322,400 |
| 2022/07/14 | 2,077.5 | 2,160 | 2,035 | 2,155 | +45 | +2.1% | 317,800 |
| 2022/07/13 | 2,065 | 2,142.5 | 2,057.5 | 2,110 | +42.5 | +2.1% | 292,600 |
| 2022/07/12 | 1,987.5 | 2,080 | 1,972.5 | 2,067.5 | +95 | +4.8% | 427,600 |
| 2022/07/11 | 2,000 | 2,012.5 | 1,937.5 | 1,972.5 | -20 | -1% | 201,600 |
| 2022/07/08 | 2,000 | 2,032.5 | 1,967.5 | 1,992.5 | +10 | +0.5% | 196,200 |
| 2022/07/07 | 1,965 | 2,017.5 | 1,925 | 1,982.5 | +15 | +0.8% | 237,000 |
| 2022/07/06 | 1,950 | 2,002.5 | 1,922.5 | 1,967.5 | +30 | +1.5% | 244,400 |
| 2022/07/05 | 1,915 | 1,947.5 | 1,902.5 | 1,937.5 | +45 | +2.4% | 165,800 |
| 2022/07/04 | 1,870 | 1,907.5 | 1,850 | 1,892.5 | +30 | +1.6% | 173,200 |
| 2022/07/01 | 1,882.5 | 1,970 | 1,852.5 | 1,862.5 | -27.5 | -1.5% | 293,000 |
| 2022/06/30 | 1,920 | 1,957.5 | 1,877.5 | 1,890 | +40 | +2.2% | 589,000 |
| 2022/06/29 | 1,832.5 | 1,855 | 1,792.5 | 1,850 | -50 | -2.6% | 244,800 |
| 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 |
751～
800
件表示中 / 1432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 | 63,000円 | +26.3% | -21.7% | 0.63% | 10.59倍 | 1.74倍 |
|
全国的に有料老人ホーム「医心館」を展開。がん末期や難病の利用者に対する訪問看護が収益柱 |
| ＬＩＮＫ＆Ｍ | 61,000円 | +10.0% | +14.8% | 2.62% | 17.44倍 | 5.46倍 |
|
組織・人事・ＩＲなど経営コンサルが主柱。転職支援、資格取得教室や外国語指導講師の派遣も |
| アルプス技 | 313,500円 | +5.7% | +3.5% | 3.00% | 16.62倍 | 3.25倍 |
|
正社員技術者の派遣大手。自動車、電機、電子分野の開発、設計、試作等に強み。職業紹介も |
| フルキャストＨＤ | 177,400円 | +6.5% | +16.6% | 3.55% | 11.30倍 | 2.09倍 |
|
日雇い派遣から撤退し、アルバイト紹介と同給与管理代行に主力事業を移行。警備業務請負も |
| ナガセ | 197,100円 | +17.2% | +64.3% | 5.07% | 13.60倍 | 1.66倍 |
|
高校生向け受験塾「東進ハイスクール」「東進衛星予備校」展開。傘下に中学受験塾「四谷大塚」 |
市場注目の銘柄
チャート関連のコラム
