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 |
|---|---|---|---|---|---|---|---|
| 2024/09/18 | 1,792 | 1,896 | 1,792 | 1,869 | +92 | +5.2% | 1,083,700 |
| 2024/09/17 | 1,770 | 1,808 | 1,752 | 1,777 | +3 | +0.2% | 533,500 |
| 2024/09/13 | 1,760 | 1,793 | 1,723 | 1,774 | +14 | +0.8% | 754,300 |
| 2024/09/12 | 1,765 | 1,813 | 1,743 | 1,760 | ±0 | ±0% | 722,600 |
| 2024/09/11 | 1,830 | 1,870 | 1,734 | 1,760 | -48 | -2.7% | 1,001,700 |
| 2024/09/10 | 1,833 | 1,855 | 1,783 | 1,808 | -65 | -3.5% | 1,696,800 |
| 2024/09/09 | 1,953 | 1,994 | 1,873 | 1,873 | -178 | -8.7% | 1,635,300 |
| 2024/09/06 | 2,107 | 2,148 | 2,031 | 2,051 | -84 | -3.9% | 1,419,600 |
| 2024/09/05 | 2,014 | 2,138 | 2,000 | 2,135 | +121 | +6% | 2,229,600 |
| 2024/09/04 | 2,007 | 2,075 | 1,985 | 2,014 | +20 | +1% | 2,284,100 |
| 2024/09/03 | 2,255 | 2,255 | 1,955 | 1,994 | -263 | -11.7% | 4,213,600 |
| 2024/09/02 | 2,411 | 2,411 | 2,232 | 2,257 | -223 | -9% | 1,343,800 |
| 2024/08/30 | 2,534 | 2,560 | 2,468 | 2,480 | -86 | -3.4% | 499,100 |
| 2024/08/29 | 2,595 | 2,627 | 2,521 | 2,566 | -128 | -4.8% | 1,034,600 |
| 2024/08/28 | 2,747 | 2,753 | 2,685 | 2,694 | -61 | -2.2% | 283,900 |
| 2024/08/27 | 2,700 | 2,759 | 2,639 | 2,755 | +86 | +3.2% | 319,200 |
| 2024/08/26 | 2,665 | 2,703 | 2,629 | 2,669 | +49 | +1.9% | 359,500 |
| 2024/08/23 | 2,572 | 2,620 | 2,549 | 2,620 | +53 | +2.1% | 224,700 |
| 2024/08/22 | 2,477 | 2,585 | 2,477 | 2,567 | +92 | +3.7% | 278,600 |
| 2024/08/21 | 2,528 | 2,531 | 2,475 | 2,475 | -71 | -2.8% | 310,700 |
| 2024/08/20 | 2,460 | 2,580 | 2,460 | 2,546 | +91 | +3.7% | 313,900 |
| 2024/08/19 | 2,447 | 2,508 | 2,442 | 2,455 | -6 | -0.2% | 151,600 |
| 2024/08/16 | 2,502 | 2,517 | 2,413 | 2,461 | -14 | -0.6% | 388,300 |
| 2024/08/15 | 2,550 | 2,550 | 2,455 | 2,475 | -63 | -2.5% | 329,400 |
| 2024/08/14 | 2,527 | 2,569 | 2,440 | 2,538 | -12 | -0.5% | 423,100 |
| 2024/08/13 | 2,500 | 2,564 | 2,419 | 2,550 | +104 | +4.3% | 458,100 |
| 2024/08/09 | 2,369 | 2,469 | 2,280 | 2,446 | -23 | -0.9% | 689,800 |
| 2024/08/08 | 2,400 | 2,523 | 2,370 | 2,469 | +60 | +2.5% | 479,200 |
| 2024/08/07 | 2,399 | 2,458 | 2,339 | 2,409 | +94 | +4.1% | 396,100 |
| 2024/08/06 | 2,375 | 2,409 | 2,248 | 2,315 | -48 | -2% | 1,234,700 |
| 2024/08/05 | 2,338 | 2,462 | 2,325 | 2,363 | -75 | -3.1% | 874,900 |
| 2024/08/02 | 2,483 | 2,492 | 2,421 | 2,438 | -126 | -4.9% | 443,000 |
| 2024/08/01 | 2,601 | 2,656 | 2,525 | 2,564 | -18 | -0.7% | 384,000 |
| 2024/07/31 | 2,668 | 2,699 | 2,550 | 2,582 | -59 | -2.2% | 717,400 |
| 2024/07/30 | 2,570 | 2,650 | 2,554 | 2,641 | +79 | +3.1% | 446,200 |
| 2024/07/29 | 2,505 | 2,591 | 2,477 | 2,562 | +37 | +1.5% | 322,200 |
| 2024/07/26 | 2,537 | 2,582 | 2,515 | 2,525 | +20 | +0.8% | 350,100 |
| 2024/07/25 | 2,450 | 2,539 | 2,417 | 2,505 | +47 | +1.9% | 472,600 |
| 2024/07/24 | 2,462 | 2,493 | 2,442 | 2,458 | +2 | +0.1% | 298,900 |
| 2024/07/23 | 2,495 | 2,495 | 2,424 | 2,456 | +5 | +0.2% | 284,600 |
| 2024/07/22 | 2,530 | 2,542 | 2,426 | 2,451 | -17 | -0.7% | 428,500 |
| 2024/07/19 | 2,400 | 2,531 | 2,380 | 2,468 | +18 | +0.7% | 689,000 |
| 2024/07/18 | 2,356 | 2,513 | 2,344 | 2,450 | +172 | +7.6% | 1,272,200 |
| 2024/07/17 | 2,228 | 2,310 | 2,209 | 2,278 | +94 | +4.3% | 551,200 |
| 2024/07/16 | 2,218 | 2,235 | 2,184 | 2,184 | -33 | -1.5% | 777,500 |
| 2024/07/12 | 2,118 | 2,217 | 2,118 | 2,217 | +94 | +4.4% | 687,200 |
| 2024/07/11 | 2,116 | 2,127 | 2,082 | 2,123 | +6 | +0.3% | 599,700 |
| 2024/07/10 | 2,169 | 2,177 | 2,098 | 2,117 | -59 | -2.7% | 250,100 |
| 2024/07/09 | 2,184 | 2,188 | 2,142 | 2,176 | +1 | ±0% | 424,400 |
| 2024/07/08 | 2,217 | 2,219 | 2,159 | 2,175 | -33 | -1.5% | 350,300 |
151～
200
件表示中 / 1358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 | 45,500円 | +26.3% | -21.7% | 0.88% | 7.65倍 | 1.34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 |
| ＴＷＯＳＴＯＮＥ | 107,200円 | +30.2% | +124.9% | 0.05% | 80.36倍 | 13.72倍 |
|
フリーのＩＴエンジニアと企業のマッチングが柱。企業向けＩＴ・戦略コンサルも展開 |
| 三協フロン | 191,300円 | +5.0% | -1.5% | 4.18% | 8.34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 |
| ＬＩＴＡＬＩＣＯ | 129,600円 | +19.2% | -34.1% | 0.69% | 25.71倍 | 4.44倍 |
|
障害者就労支援が柱。障害児支援に加え福祉施設等運営支援ソフトも。２４年に米同業を買収 |
| スバル興 | 334,500円 | -3.1% | -7.1% | 2.39% | 14.24倍 | 1.22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 |
市場注目の銘柄
チャート関連のコラム
