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 |
|---|---|---|---|---|---|---|---|
| 2024/10/24 | 1,880 | 1,896 | 1,840 | 1,881 | +1 | +0.1% | 231,500 |
| 2024/10/23 | 1,892 | 1,906 | 1,866 | 1,880 | +2 | +0.1% | 267,000 |
| 2024/10/22 | 1,954 | 1,957 | 1,861 | 1,878 | -76 | -3.9% | 391,900 |
| 2024/10/21 | 1,890 | 1,970 | 1,876 | 1,954 | +94 | +5.1% | 380,000 |
| 2024/10/18 | 1,884 | 1,900 | 1,859 | 1,860 | -26 | -1.4% | 307,900 |
| 2024/10/17 | 1,945 | 1,953 | 1,885 | 1,886 | -49 | -2.5% | 357,200 |
| 2024/10/16 | 1,958 | 1,959 | 1,931 | 1,935 | -42 | -2.1% | 441,100 |
| 2024/10/15 | 1,968 | 2,010 | 1,968 | 1,977 | +35 | +1.8% | 721,700 |
| 2024/10/11 | 1,903 | 1,954 | 1,900 | 1,942 | +47 | +2.5% | 556,600 |
| 2024/10/10 | 1,982 | 1,994 | 1,877 | 1,895 | -72 | -3.7% | 591,500 |
| 2024/10/09 | 1,960 | 1,975 | 1,945 | 1,967 | +17 | +0.9% | 525,400 |
| 2024/10/08 | 2,013 | 2,019 | 1,939 | 1,950 | -83 | -4.1% | 513,200 |
| 2024/10/07 | 1,986 | 2,065 | 1,981 | 2,033 | +48 | +2.4% | 482,400 |
| 2024/10/04 | 1,942 | 1,997 | 1,942 | 1,985 | +22 | +1.1% | 346,000 |
| 2024/10/03 | 1,930 | 1,970 | 1,925 | 1,963 | +44 | +2.3% | 565,200 |
| 2024/10/02 | 1,920 | 1,950 | 1,908 | 1,919 | -36 | -1.8% | 693,000 |
| 2024/10/01 | 1,910 | 1,957 | 1,901 | 1,955 | +29 | +1.5% | 382,200 |
| 2024/09/30 | 1,907 | 1,954 | 1,898 | 1,926 | -5 | -0.3% | 458,300 |
| 2024/09/27 | 1,905 | 1,934 | 1,894 | 1,931 | +13 | +0.7% | 452,700 |
| 2024/09/26 | 1,892 | 1,918 | 1,881 | 1,918 | +18 | +0.9% | 635,400 |
| 2024/09/25 | 1,897 | 1,943 | 1,880 | 1,900 | ±0 | ±0% | 502,000 |
| 2024/09/24 | 1,925 | 1,929 | 1,874 | 1,900 | -27 | -1.4% | 555,300 |
| 2024/09/20 | 1,907 | 1,938 | 1,893 | 1,927 | +24 | +1.3% | 689,000 |
| 2024/09/19 | 1,867 | 1,919 | 1,843 | 1,903 | +34 | +1.8% | 968,600 |
| 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 |
201～
250
件表示中 / 1432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 | 65,400円 | +26.3% | -21.7% | 0.61% | 10.99倍 | 1.81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 |
| ＬＩＮＫ＆Ｍ | 60,500円 | +10.0% | +14.8% | 2.64% | 17.30倍 | 5.42倍 |
|
組織・人事・ＩＲなど経営コンサルが主柱。転職支援、資格取得教室や外国語指導講師の派遣も |
| アルプス技 | 312,000円 | +5.7% | +3.5% | 3.01% | 16.54倍 | 3.23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 | 176,000円 | +6.5% | +16.6% | 3.58% | 11.21倍 | 2.07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 | 196,800円 | +17.2% | +64.3% | 5.08% | 13.58倍 | 1.66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」 |
市場注目の銘柄
チャート関連のコラム
