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 |
|---|---|---|---|---|---|---|---|
| 2021/05/11 | 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 |
| 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 |
1051～
1100
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
