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 |
|---|---|---|---|---|---|---|---|
| 2021/07/20 | 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 |
| 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 |
1001～
1050
件表示中 / 1433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 | 63,100円 | +26.3% | -21.7% | 0.63% | 10.61倍 | 1.75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 |
| アルプス技 | 314,000円 | +5.7% | +3.5% | 2.99% | 16.65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 | 177,600円 | +6.5% | +16.6% | 3.55% | 11.31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 | 197,200円 | +17.2% | +64.3% | 5.07% | 13.61倍 | 1.67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」 |
| ＳＢＩＧアセット | 66,600円 | +8.1% | +17.0% | 3.38% | 33.18倍 | 3.92倍 |
|
金融機関の有価証券運用受託が柱。投信データ販売やセミナー、指数連動投信も。ＳＢＩ傘下 |
市場注目の銘柄
チャート関連のコラム
