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 |
|---|---|---|---|---|---|---|---|
| 2021/04/05 | 1,545 | 1,597.5 | 1,517.5 | 1,527.5 | -17.5 | -1.1% | 382,800 |
| 2021/04/02 | 1,537.5 | 1,567.5 | 1,522.5 | 1,545 | +7.5 | +0.5% | 403,600 |
| 2021/04/01 | 1,522.5 | 1,555 | 1,507.5 | 1,537.5 | +15 | +1% | 498,800 |
| 2021/03/31 | 1,497.5 | 1,540 | 1,475 | 1,522.5 | +10 | +0.7% | 351,200 |
| 2021/03/30 | 1,497.5 | 1,540 | 1,490 | 1,512.5 | +27.5 | +1.9% | 390,800 |
| 2021/03/29 | 1,537.5 | 1,537.5 | 1,470 | 1,485 | -50 | -3.3% | 416,400 |
| 2021/03/26 | 1,485 | 1,535 | 1,462.5 | 1,535 | +40 | +2.7% | 374,400 |
| 2021/03/25 | 1,465 | 1,497.5 | 1,450 | 1,495 | +15 | +1% | 170,000 |
| 2021/03/24 | 1,510 | 1,512.5 | 1,450 | 1,480 | -35 | -2.3% | 394,000 |
| 2021/03/23 | 1,517.5 | 1,572.5 | 1,510 | 1,515 | -2.5 | -0.2% | 453,600 |
| 2021/03/22 | 1,557.5 | 1,557.5 | 1,510 | 1,517.5 | -40 | -2.6% | 223,600 |
| 2021/03/19 | 1,520 | 1,565 | 1,515 | 1,557.5 | ±0 | ±0% | 407,600 |
| 2021/03/18 | 1,520 | 1,575 | 1,497.5 | 1,557.5 | +37.5 | +2.5% | 725,200 |
| 2021/03/17 | 1,485 | 1,542.5 | 1,482.5 | 1,520 | +37.5 | +2.5% | 568,000 |
| 2021/03/16 | 1,462.5 | 1,485 | 1,447.5 | 1,482.5 | +37.5 | +2.6% | 283,200 |
| 2021/03/15 | 1,497.5 | 1,497.5 | 1,437.5 | 1,445 | -47.5 | -3.2% | 348,800 |
| 2021/03/12 | 1,492.5 | 1,525 | 1,467.5 | 1,492.5 | +10 | +0.7% | 460,000 |
| 2021/03/11 | 1,470 | 1,490 | 1,455 | 1,482.5 | +22.5 | +1.5% | 220,400 |
| 2021/03/10 | 1,472.5 | 1,492.5 | 1,445 | 1,460 | -50 | -3.3% | 692,000 |
| 2021/03/09 | 1,495 | 1,520 | 1,477.5 | 1,510 | ±0 | ±0% | 328,800 |
| 2021/03/08 | 1,605 | 1,630 | 1,475 | 1,510 | -70 | -4.4% | 934,800 |
| 2021/03/05 | 1,505 | 1,605 | 1,502.5 | 1,580 | +77.5 | +5.2% | 996,400 |
| 2021/03/04 | 1,525 | 1,532.5 | 1,502.5 | 1,502.5 | -45 | -2.9% | 702,400 |
| 2021/03/03 | 1,545 | 1,635 | 1,545 | 1,547.5 | +7.5 | +0.5% | 548,400 |
| 2021/03/02 | 1,442.5 | 1,555 | 1,442.5 | 1,540 | +87.5 | +6% | 292,000 |
| 2021/03/01 | 1,500 | 1,512.5 | 1,437.5 | 1,452.5 | -12.5 | -0.9% | 148,000 |
| 2021/02/26 | 1,490 | 1,515 | 1,460 | 1,465 | -50 | -3.3% | 208,800 |
| 2021/02/25 | 1,505 | 1,540 | 1,480 | 1,515 | +25 | +1.7% | 283,200 |
| 2021/02/24 | 1,515 | 1,540 | 1,490 | 1,490 | -47.5 | -3.1% | 312,800 |
| 2021/02/22 | 1,602.5 | 1,627.5 | 1,497.5 | 1,537.5 | -52.5 | -3.3% | 453,600 |
| 2021/02/19 | 1,632.5 | 1,662.5 | 1,527.5 | 1,590 | -245 | -13.4% | 1,373,600 |
| 2021/02/18 | 1,765 | 1,872.5 | 1,765 | 1,835 | +82.5 | +4.7% | 276,800 |
| 2021/02/17 | 1,762.5 | 1,800 | 1,745 | 1,752.5 | -40 | -2.2% | 213,200 |
| 2021/02/16 | 1,762.5 | 1,872.5 | 1,745 | 1,792.5 | +35 | +2% | 301,200 |
| 2021/02/15 | 1,797.5 | 1,800 | 1,742.5 | 1,757.5 | -47.5 | -2.6% | 390,000 |
| 2021/02/12 | 1,655 | 1,805 | 1,655 | 1,805 | +250 | +16.1% | 488,000 |
| 2021/02/10 | 1,500 | 1,607.5 | 1,480 | 1,555 | +55 | +3.7% | 293,600 |
| 2021/02/09 | 1,520 | 1,557.5 | 1,497.5 | 1,500 | -30 | -2% | 224,000 |
| 2021/02/08 | 1,482.5 | 1,537.5 | 1,460 | 1,530 | +32.5 | +2.2% | 249,600 |
| 2021/02/05 | 1,535 | 1,537.5 | 1,467.5 | 1,497.5 | +12.5 | +0.8% | 175,600 |
| 2021/02/04 | 1,502.5 | 1,587.5 | 1,452.5 | 1,485 | -42.5 | -2.8% | 438,000 |
| 2021/02/03 | 1,562.5 | 1,567.5 | 1,445 | 1,527.5 | -10 | -0.7% | 798,400 |
| 2021/02/02 | 1,437.5 | 1,537.5 | 1,412.5 | 1,537.5 | +250 | +19.4% | 1,208,800 |
| 2021/02/01 | 1,270 | 1,307.5 | 1,242.5 | 1,287.5 | -7.5 | -0.6% | 95,600 |
| 2021/01/29 | 1,342.5 | 1,362.5 | 1,287.5 | 1,295 | -25 | -1.9% | 140,800 |
| 2021/01/28 | 1,320 | 1,362.5 | 1,295 | 1,320 | -50 | -3.6% | 189,600 |
| 2021/01/27 | 1,315 | 1,380 | 1,312.5 | 1,370 | +67.5 | +5.2% | 182,000 |
| 2021/01/26 | 1,370 | 1,380 | 1,285 | 1,302.5 | -82.5 | -6% | 276,000 |
| 2021/01/25 | 1,362.5 | 1,447.5 | 1,362.5 | 1,385 | +27.5 | +2% | 358,800 |
| 2021/01/22 | 1,320 | 1,372.5 | 1,317.5 | 1,357.5 | +22.5 | +1.7% | 143,200 |
1001～
1050
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
