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 |
|---|---|---|---|---|---|---|---|
| 2021/09/01 | 1,922.5 | 1,945 | 1,862.5 | 1,882.5 | -77.5 | -4% | 248,400 |
| 2021/08/31 | 1,925 | 1,982.5 | 1,925 | 1,960 | +35 | +1.8% | 210,000 |
| 2021/08/30 | 1,945 | 1,992.5 | 1,907.5 | 1,925 | +5 | +0.3% | 304,400 |
| 2021/08/27 | 1,897.5 | 1,932.5 | 1,827.5 | 1,920 | +12.5 | +0.7% | 516,000 |
| 2021/08/26 | 1,790 | 1,910 | 1,790 | 1,907.5 | +92.5 | +5.1% | 547,600 |
| 2021/08/25 | 1,740 | 1,837.5 | 1,727.5 | 1,815 | +77.5 | +4.5% | 843,200 |
| 2021/08/24 | 1,650 | 1,745 | 1,650 | 1,737.5 | +92.5 | +5.6% | 1,022,400 |
| 2021/08/23 | 1,552.5 | 1,645 | 1,540 | 1,645 | +100 | +6.5% | 713,600 |
| 2021/08/20 | 1,500 | 1,562.5 | 1,495 | 1,545 | +67.5 | +4.6% | 418,000 |
| 2021/08/19 | 1,475 | 1,517.5 | 1,460 | 1,477.5 | ±0 | ±0% | 237,200 |
| 2021/08/18 | 1,475 | 1,505 | 1,470 | 1,477.5 | -22.5 | -1.5% | 194,800 |
| 2021/08/17 | 1,522.5 | 1,530 | 1,475 | 1,500 | -32.5 | -2.1% | 258,800 |
| 2021/08/16 | 1,542.5 | 1,587.5 | 1,507.5 | 1,532.5 | -32.5 | -2.1% | 483,600 |
| 2021/08/13 | 1,547.5 | 1,590 | 1,507.5 | 1,565 | +42.5 | +2.8% | 627,200 |
| 2021/08/12 | 1,500 | 1,530 | 1,492.5 | 1,522.5 | +22.5 | +1.5% | 181,200 |
| 2021/08/11 | 1,495 | 1,507.5 | 1,477.5 | 1,500 | +5 | +0.3% | 257,600 |
| 2021/08/10 | 1,462.5 | 1,500 | 1,462.5 | 1,495 | +40 | +2.7% | 153,600 |
| 2021/08/06 | 1,450 | 1,480 | 1,447.5 | 1,455 | +7.5 | +0.5% | 146,000 |
| 2021/08/05 | 1,535 | 1,535 | 1,447.5 | 1,447.5 | -72.5 | -4.8% | 388,800 |
| 2021/08/04 | 1,545 | 1,560 | 1,512.5 | 1,520 | -22.5 | -1.5% | 144,400 |
| 2021/08/03 | 1,572.5 | 1,590 | 1,527.5 | 1,542.5 | +67.5 | +4.6% | 478,400 |
| 2021/08/02 | 1,500 | 1,510 | 1,457.5 | 1,475 | -32.5 | -2.2% | 202,000 |
| 2021/07/30 | 1,532.5 | 1,547.5 | 1,495 | 1,507.5 | -45 | -2.9% | 240,400 |
| 2021/07/29 | 1,542.5 | 1,555 | 1,512.5 | 1,552.5 | +25 | +1.6% | 86,400 |
| 2021/07/28 | 1,567.5 | 1,577.5 | 1,507.5 | 1,527.5 | -47.5 | -3% | 294,800 |
| 2021/07/27 | 1,575 | 1,597.5 | 1,570 | 1,575 | -15 | -0.9% | 71,200 |
| 2021/07/26 | 1,602.5 | 1,610 | 1,572.5 | 1,590 | +2.5 | +0.2% | 115,200 |
| 2021/07/21 | 1,562.5 | 1,595 | 1,562.5 | 1,587.5 | +40 | +2.6% | 110,800 |
| 2021/07/20 | 1,552.5 | 1,572.5 | 1,537.5 | 1,547.5 | -5 | -0.3% | 124,000 |
| 2021/07/19 | 1,575 | 1,592.5 | 1,547.5 | 1,552.5 | -47.5 | -3% | 195,600 |
| 2021/07/16 | 1,587.5 | 1,617.5 | 1,570 | 1,600 | ±0 | ±0% | 112,400 |
| 2021/07/15 | 1,667.5 | 1,667.5 | 1,600 | 1,600 | -60 | -3.6% | 145,600 |
| 2021/07/14 | 1,640 | 1,667.5 | 1,617.5 | 1,660 | -12.5 | -0.7% | 184,400 |
| 2021/07/13 | 1,642.5 | 1,675 | 1,625 | 1,672.5 | +30 | +1.8% | 163,600 |
| 2021/07/12 | 1,617.5 | 1,672.5 | 1,612.5 | 1,642.5 | +30 | +1.9% | 352,400 |
| 2021/07/09 | 1,575 | 1,615 | 1,557.5 | 1,612.5 | +15 | +0.9% | 179,200 |
| 2021/07/08 | 1,607.5 | 1,607.5 | 1,587.5 | 1,597.5 | -2.5 | -0.2% | 93,600 |
| 2021/07/07 | 1,582.5 | 1,615 | 1,567.5 | 1,600 | +25 | +1.6% | 246,800 |
| 2021/07/06 | 1,607.5 | 1,607.5 | 1,575 | 1,575 | -32.5 | -2% | 74,000 |
| 2021/07/05 | 1,607.5 | 1,632.5 | 1,575 | 1,607.5 | +25 | +1.6% | 118,000 |
| 2021/07/02 | 1,585 | 1,615 | 1,570 | 1,582.5 | +10 | +0.6% | 148,000 |
| 2021/07/01 | 1,612.5 | 1,640 | 1,557.5 | 1,572.5 | -35 | -2.2% | 246,400 |
| 2021/06/30 | 1,552.5 | 1,610 | 1,550 | 1,607.5 | +57.5 | +3.7% | 236,000 |
| 2021/06/29 | 1,600 | 1,627.5 | 1,550 | 1,550 | -35 | -2.2% | 295,200 |
| 2021/06/28 | 1,562.5 | 1,597.5 | 1,560 | 1,585 | +32.5 | +2.1% | 177,200 |
| 2021/06/25 | 1,537.5 | 1,552.5 | 1,525 | 1,552.5 | +7.5 | +0.5% | 123,600 |
| 2021/06/24 | 1,550 | 1,557.5 | 1,525 | 1,545 | -17.5 | -1.1% | 152,400 |
| 2021/06/23 | 1,540 | 1,580 | 1,540 | 1,562.5 | +20 | +1.3% | 148,000 |
| 2021/06/22 | 1,560 | 1,562.5 | 1,530 | 1,542.5 | +7.5 | +0.5% | 103,200 |
| 2021/06/21 | 1,540 | 1,557.5 | 1,520 | 1,535 | -35 | -2.2% | 250,800 |
901～
950
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
