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 |
|---|---|---|---|---|---|---|---|
| 2021/01/21 | 1,390 | 1,402.5 | 1,315 | 1,335 | -30 | -2.2% | 314,400 |
| 2021/01/20 | 1,282.5 | 1,375 | 1,260 | 1,365 | +107.5 | +8.5% | 378,400 |
| 2021/01/19 | 1,262.5 | 1,282.5 | 1,246.3 | 1,257.5 | -15 | -1.2% | 96,800 |
| 2021/01/18 | 1,225 | 1,272.5 | 1,225 | 1,272.5 | +22.5 | +1.8% | 92,400 |
| 2021/01/15 | 1,208.8 | 1,257.5 | 1,200 | 1,250 | +41.2 | +3.4% | 169,200 |
| 2021/01/14 | 1,237.5 | 1,248.8 | 1,200 | 1,208.8 | -53.7 | -4.3% | 217,200 |
| 2021/01/13 | 1,221.3 | 1,270 | 1,221.3 | 1,262.5 | +25 | +2% | 90,400 |
| 2021/01/12 | 1,272.5 | 1,282.5 | 1,203.8 | 1,237.5 | -65 | -5% | 341,200 |
| 2021/01/08 | 1,285 | 1,317.5 | 1,245 | 1,302.5 | +20 | +1.6% | 253,200 |
| 2021/01/07 | 1,342.5 | 1,342.5 | 1,277.5 | 1,282.5 | -60 | -4.5% | 216,400 |
| 2021/01/06 | 1,297.5 | 1,342.5 | 1,297.5 | 1,342.5 | +47.5 | +3.7% | 116,800 |
| 2021/01/05 | 1,300 | 1,327.5 | 1,285 | 1,295 | -20 | -1.5% | 144,000 |
| 2021/01/04 | 1,340 | 1,345 | 1,270 | 1,315 | -10 | -0.8% | 227,600 |
| 2020/12/30 | 1,330 | 1,365 | 1,312.5 | 1,325 | -25 | -1.9% | 106,400 |
| 2020/12/29 | 1,307.5 | 1,370 | 1,307.5 | 1,350 | +5 | +0.4% | 162,000 |
| 2020/12/28 | 1,382.5 | 1,392.5 | 1,320 | 1,345 | -12.5 | -0.9% | 223,200 |
| 2020/12/25 | 1,375 | 1,377.5 | 1,305 | 1,357.5 | +35 | +2.6% | 212,000 |
| 2020/12/24 | 1,297.5 | 1,330 | 1,292.5 | 1,322.5 | +50 | +3.9% | 223,200 |
| 2020/12/23 | 1,247.5 | 1,287.5 | 1,241.3 | 1,272.5 | +68.7 | +5.7% | 277,600 |
| 2020/12/22 | 1,272.5 | 1,290 | 1,202.5 | 1,203.8 | -86.2 | -6.7% | 516,000 |
| 2020/12/21 | 1,362.5 | 1,362.5 | 1,272.5 | 1,290 | -80 | -5.8% | 344,400 |
| 2020/12/18 | 1,360 | 1,387.5 | 1,330 | 1,370 | -5 | -0.4% | 267,600 |
| 2020/12/17 | 1,370 | 1,402.5 | 1,332.5 | 1,375 | +30 | +2.2% | 216,000 |
| 2020/12/16 | 1,325 | 1,405 | 1,307.5 | 1,345 | +70 | +5.5% | 405,200 |
| 2020/12/15 | 1,287.5 | 1,317.5 | 1,262.5 | 1,275 | -52.5 | -4% | 278,000 |
| 2020/12/14 | 1,275 | 1,332.5 | 1,252.5 | 1,327.5 | +91.2 | +7.4% | 340,000 |
| 2020/12/11 | 1,250 | 1,290 | 1,201.3 | 1,236.3 | -7.5 | -0.6% | 496,400 |
| 2020/12/10 | 1,137.5 | 1,257.5 | 1,135 | 1,243.8 | +126.3 | +11.3% | 653,600 |
| 2020/12/09 | 1,145 | 1,163.8 | 1,108.8 | 1,117.5 | -38.8 | -3.4% | 276,800 |
| 2020/12/08 | 1,096.3 | 1,160 | 1,080 | 1,156.3 | +42.5 | +3.8% | 296,000 |
| 2020/12/07 | 1,132.5 | 1,161.3 | 1,053.8 | 1,113.8 | -36.2 | -3.1% | 544,800 |
| 2020/12/04 | 1,200 | 1,200 | 1,128.8 | 1,150 | -58.8 | -4.9% | 598,800 |
| 2020/12/03 | 1,122.5 | 1,235 | 1,122.5 | 1,208.8 | +121.3 | +11.2% | 692,000 |
| 2020/12/02 | 1,143.8 | 1,158.8 | 1,063.8 | 1,087.5 | -87.5 | -7.4% | 588,000 |
| 2020/12/01 | 1,180 | 1,200 | 1,157.5 | 1,175 | -5 | -0.4% | 189,600 |
| 2020/11/30 | 1,187.5 | 1,188.8 | 1,140 | 1,180 | +5 | +0.4% | 142,800 |
| 2020/11/27 | 1,138.8 | 1,192.5 | 1,137.5 | 1,175 | +1.2 | +0.1% | 252,000 |
| 2020/11/26 | 1,098.8 | 1,176.3 | 1,098.8 | 1,173.8 | +92.5 | +8.6% | 385,200 |
| 2020/11/25 | 1,116.3 | 1,116.3 | 1,067.5 | 1,081.3 | -6.2 | -0.6% | 278,400 |
| 2020/11/24 | 1,061.3 | 1,106.3 | 1,032.5 | 1,087.5 | +65 | +6.4% | 369,200 |
| 2020/11/20 | 1,026.3 | 1,037.5 | 998.8 | 1,022.5 | -21.3 | -2% | 348,400 |
| 2020/11/19 | 1,016.3 | 1,087.5 | 997.5 | 1,043.8 | +38.8 | +3.9% | 674,800 |
| 2020/11/18 | 1,000 | 1,037.5 | 968.8 | 1,005 | +5 | +0.5% | 502,000 |
| 2020/11/17 | 1,000 | 1,026.3 | 943.8 | 1,000 | -41.3 | -4% | 911,600 |
| 2020/11/16 | 915 | 1,063.8 | 880 | 1,041.3 | +143.8 | +16% | 1,170,400 |
| 2020/11/13 | 911.3 | 937.5 | 866.3 | 897.5 | +108.7 | +13.8% | 1,251,600 |
| 2020/11/12 | 757.5 | 793.8 | 747.5 | 788.8 | +38.8 | +5.2% | 287,200 |
| 2020/11/11 | 755 | 758.8 | 746 | 750 | -3.8 | -0.5% | 75,600 |
| 2020/11/10 | 755 | 771.3 | 741.3 | 753.8 | -1.2 | -0.2% | 103,200 |
| 2020/11/09 | 757.5 | 778.8 | 752.5 | 755 | +5.2 | +0.7% | 122,800 |
1051～
1100
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
