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 |
|---|---|---|---|---|---|---|---|
| 2021/06/18 | 1,575 | 1,590 | 1,562.5 | 1,570 | -15 | -0.9% | 155,200 |
| 2021/06/17 | 1,607.5 | 1,617.5 | 1,572.5 | 1,585 | -22.5 | -1.4% | 147,600 |
| 2021/06/16 | 1,575 | 1,610 | 1,565 | 1,607.5 | +15 | +0.9% | 130,000 |
| 2021/06/15 | 1,620 | 1,645 | 1,577.5 | 1,592.5 | -15 | -0.9% | 262,400 |
| 2021/06/14 | 1,547.5 | 1,620 | 1,542.5 | 1,607.5 | +52.5 | +3.4% | 263,200 |
| 2021/06/11 | 1,535 | 1,562.5 | 1,535 | 1,555 | +15 | +1% | 109,600 |
| 2021/06/10 | 1,537.5 | 1,557.5 | 1,520 | 1,540 | -5 | -0.3% | 115,600 |
| 2021/06/09 | 1,557.5 | 1,572.5 | 1,537.5 | 1,545 | -17.5 | -1.1% | 107,600 |
| 2021/06/08 | 1,527.5 | 1,570 | 1,522.5 | 1,562.5 | +30 | +2% | 158,800 |
| 2021/06/07 | 1,547.5 | 1,565 | 1,512.5 | 1,532.5 | -7.5 | -0.5% | 265,200 |
| 2021/06/04 | 1,595 | 1,600 | 1,540 | 1,540 | -70 | -4.3% | 346,000 |
| 2021/06/03 | 1,610 | 1,630 | 1,570 | 1,610 | +25 | +1.6% | 242,000 |
| 2021/06/02 | 1,615 | 1,632.5 | 1,570 | 1,585 | -45 | -2.8% | 298,800 |
| 2021/06/01 | 1,670 | 1,672.5 | 1,617.5 | 1,630 | -25 | -1.5% | 206,000 |
| 2021/05/31 | 1,620 | 1,655 | 1,595 | 1,655 | +35 | +2.2% | 305,600 |
| 2021/05/28 | 1,612.5 | 1,622.5 | 1,580 | 1,620 | +12.5 | +0.8% | 180,000 |
| 2021/05/27 | 1,607.5 | 1,620 | 1,567.5 | 1,607.5 | -22.5 | -1.4% | 257,600 |
| 2021/05/26 | 1,600 | 1,642.5 | 1,600 | 1,630 | +17.5 | +1.1% | 170,000 |
| 2021/05/25 | 1,650 | 1,665 | 1,600 | 1,612.5 | -30 | -1.8% | 221,600 |
| 2021/05/24 | 1,695 | 1,707.5 | 1,640 | 1,642.5 | -50 | -3% | 184,800 |
| 2021/05/21 | 1,710 | 1,710 | 1,637.5 | 1,692.5 | -5 | -0.3% | 325,200 |
| 2021/05/20 | 1,712.5 | 1,757.5 | 1,667.5 | 1,697.5 | ±0 | ±0% | 402,800 |
| 2021/05/19 | 1,667.5 | 1,717.5 | 1,650 | 1,697.5 | +30 | +1.8% | 536,400 |
| 2021/05/18 | 1,650 | 1,685 | 1,647.5 | 1,667.5 | +32.5 | +2% | 582,400 |
| 2021/05/17 | 1,600 | 1,677.5 | 1,587.5 | 1,635 | +47.5 | +3% | 1,131,600 |
| 2021/05/14 | 1,512.5 | 1,595 | 1,462.5 | 1,587.5 | +132.5 | +9.1% | 860,400 |
| 2021/05/13 | 1,465 | 1,507.5 | 1,427.5 | 1,455 | -27.5 | -1.9% | 397,200 |
| 2021/05/12 | 1,550 | 1,550 | 1,455 | 1,482.5 | -52.5 | -3.4% | 788,000 |
| 2021/05/11 | 1,572.5 | 1,597.5 | 1,525 | 1,535 | -50 | -3.2% | 304,800 |
| 2021/05/10 | 1,607.5 | 1,635 | 1,585 | 1,585 | -7.5 | -0.5% | 276,800 |
| 2021/05/07 | 1,577.5 | 1,610 | 1,555 | 1,592.5 | -2.5 | -0.2% | 256,800 |
| 2021/05/06 | 1,607.5 | 1,622.5 | 1,567.5 | 1,595 | ±0 | ±0% | 224,400 |
| 2021/04/30 | 1,602.5 | 1,632.5 | 1,570 | 1,595 | -5 | -0.3% | 462,400 |
| 2021/04/28 | 1,575 | 1,615 | 1,562.5 | 1,600 | +7.5 | +0.5% | 376,800 |
| 2021/04/27 | 1,547.5 | 1,610 | 1,547.5 | 1,592.5 | +35 | +2.2% | 473,200 |
| 2021/04/26 | 1,545 | 1,567.5 | 1,530 | 1,557.5 | +5 | +0.3% | 157,600 |
| 2021/04/23 | 1,547.5 | 1,585 | 1,510 | 1,552.5 | -7.5 | -0.5% | 502,800 |
| 2021/04/22 | 1,492.5 | 1,562.5 | 1,482.5 | 1,560 | +92.5 | +6.3% | 468,000 |
| 2021/04/21 | 1,470 | 1,482.5 | 1,417.5 | 1,467.5 | -20 | -1.3% | 576,000 |
| 2021/04/20 | 1,505 | 1,525 | 1,480 | 1,487.5 | -32.5 | -2.1% | 329,200 |
| 2021/04/19 | 1,530 | 1,560 | 1,512.5 | 1,520 | -15 | -1% | 263,600 |
| 2021/04/16 | 1,542.5 | 1,555 | 1,495 | 1,535 | -7.5 | -0.5% | 484,800 |
| 2021/04/15 | 1,557.5 | 1,570 | 1,535 | 1,542.5 | -12.5 | -0.8% | 170,400 |
| 2021/04/14 | 1,615 | 1,615 | 1,552.5 | 1,555 | -60 | -3.7% | 413,200 |
| 2021/04/13 | 1,602.5 | 1,642.5 | 1,590 | 1,615 | ±0 | ±0% | 484,800 |
| 2021/04/12 | 1,585 | 1,647.5 | 1,585 | 1,615 | +35 | +2.2% | 824,400 |
| 2021/04/09 | 1,555 | 1,582.5 | 1,535 | 1,580 | +40 | +2.6% | 502,800 |
| 2021/04/08 | 1,572.5 | 1,580 | 1,530 | 1,540 | -45 | -2.8% | 503,600 |
| 2021/04/07 | 1,527.5 | 1,592.5 | 1,525 | 1,585 | +52.5 | +3.4% | 729,200 |
| 2021/04/06 | 1,530 | 1,542.5 | 1,510 | 1,532.5 | +5 | +0.3% | 243,600 |
951～
1000
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
