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 |
|---|---|---|---|---|---|---|---|
| 2024/11/22 | 958 | 979 | 943 | 944 | -12 | -1.3% | 1,717,200 |
| 2024/11/21 | 976 | 998 | 946 | 956 | -20 | -2% | 1,776,200 |
| 2024/11/20 | 1,024 | 1,036 | 975 | 976 | -42 | -4.1% | 2,078,300 |
| 2024/11/19 | 1,005 | 1,048 | 986 | 1,018 | +21 | +2.1% | 2,484,100 |
| 2024/11/18 | 976 | 1,015 | 962 | 997 | +21 | +2.2% | 2,004,100 |
| 2024/11/15 | 933 | 983 | 931 | 976 | +43 | +4.6% | 2,945,200 |
| 2024/11/14 | 930 | 962 | 924 | 933 | -1 | -0.1% | 3,207,600 |
| 2024/11/13 | 963 | 970 | 923 | 934 | -33 | -3.4% | 4,401,000 |
| 2024/11/12 | 1,024 | 1,050 | 893 | 967 | -147 | -13.2% | 16,235,000 |
| 2024/11/11 | 1,114 | 1,161 | 1,114 | 1,114 | -400 | -26.4% | 4,549,000 |
| 2024/11/08 | 1,514 | 1,514 | 1,514 | 1,514 | -400 | -20.9% | 92,500 |
| 2024/11/07 | 1,953 | 1,974 | 1,888 | 1,914 | -59 | -3% | 649,700 |
| 2024/11/06 | 1,990 | 1,996 | 1,950 | 1,973 | +3 | +0.2% | 307,200 |
| 2024/11/05 | 1,984 | 1,984 | 1,938 | 1,970 | +13 | +0.7% | 200,300 |
| 2024/11/01 | 1,948 | 1,964 | 1,928 | 1,957 | -31 | -1.6% | 303,900 |
| 2024/10/31 | 1,970 | 1,989 | 1,941 | 1,988 | +15 | +0.8% | 301,600 |
| 2024/10/30 | 1,973 | 1,978 | 1,922 | 1,973 | +21 | +1.1% | 385,300 |
| 2024/10/29 | 1,918 | 1,962 | 1,880 | 1,952 | +74 | +3.9% | 304,100 |
| 2024/10/28 | 1,814 | 1,910 | 1,800 | 1,878 | +93 | +5.2% | 383,500 |
| 2024/10/25 | 1,873 | 1,884 | 1,778 | 1,785 | -96 | -5.1% | 552,800 |
| 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 |
1～
50
件表示中 / 1252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 | 94,400円 | +26.3% | -21.7% | 0.42% | 15.92倍 | 2.78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 |
| コシダカＨＤ | 114,900円 | +12.3% | +5.5% | 2.09% | 12.54倍 | 3.10倍 |
|
「カラオケまねきねこ」直営展開。２０年３月フィットネス子会社「カーブス」をスピンオフ |
| 乃村工 | 77,800円 | +2.1% | +7.0% | 3.47% | 21.16倍 | 1.79倍 |
|
展示施設、商業施設、博物館等のディスプレー企画・設計・施工・運営監理の最大手。堅実経営 |
| インソース | 105,800円 | +16.2% | +11.7% | 2.22% | 23.67倍 | 8.94倍 |
|
企業等の人事部向けに講師派遣型研修、公開講座を運営。人事や営業サポートシステムも展開 |
| Ｐ Ｉ | 67,800円 | +7.3% | +0.5% | 3.54% | 16.31倍 | 1.92倍 |
|
コールセンターに強いＢＰＯ。自動車事故や故障対応で損保関連が主。不動産管理分野も強化 |
市場注目の銘柄
チャート関連のコラム
