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 |
|---|---|---|---|---|---|---|---|
| 2022/08/23 | 2,635 | 2,655 | 2,605 | 2,650 | -35 | -1.3% | 132,200 |
| 2022/08/22 | 2,635 | 2,700 | 2,625 | 2,685 | ±0 | ±0% | 84,800 |
| 2022/08/19 | 2,705 | 2,730 | 2,660 | 2,685 | -15 | -0.6% | 98,000 |
| 2022/08/18 | 2,600 | 2,715 | 2,590 | 2,700 | +85 | +3.3% | 118,600 |
| 2022/08/17 | 2,635 | 2,645 | 2,580 | 2,615 | -10 | -0.4% | 100,600 |
| 2022/08/16 | 2,625 | 2,670 | 2,610 | 2,625 | -20 | -0.8% | 111,800 |
| 2022/08/15 | 2,660 | 2,715 | 2,620 | 2,645 | +10 | +0.4% | 246,200 |
| 2022/08/12 | 2,750 | 2,835 | 2,610 | 2,635 | +140 | +5.6% | 499,800 |
| 2022/08/10 | 2,480 | 2,510 | 2,445 | 2,495 | -20 | -0.8% | 190,400 |
| 2022/08/09 | 2,445 | 2,520 | 2,432.5 | 2,515 | +62.5 | +2.5% | 182,800 |
| 2022/08/08 | 2,417.5 | 2,462.5 | 2,387.5 | 2,452.5 | +30 | +1.2% | 166,600 |
| 2022/08/05 | 2,480 | 2,515 | 2,412.5 | 2,422.5 | -57.5 | -2.3% | 219,000 |
| 2022/08/04 | 2,450 | 2,500 | 2,432.5 | 2,480 | +52.5 | +2.2% | 233,200 |
| 2022/08/03 | 2,400 | 2,452.5 | 2,400 | 2,427.5 | +17.5 | +0.7% | 86,400 |
| 2022/08/02 | 2,447.5 | 2,477.5 | 2,410 | 2,410 | -37.5 | -1.5% | 140,800 |
| 2022/08/01 | 2,325 | 2,475 | 2,317.5 | 2,447.5 | +112.5 | +4.8% | 270,400 |
| 2022/07/29 | 2,427.5 | 2,432.5 | 2,317.5 | 2,335 | -92.5 | -3.8% | 360,400 |
| 2022/07/28 | 2,475 | 2,477.5 | 2,390 | 2,427.5 | -12.5 | -0.5% | 182,200 |
| 2022/07/27 | 2,495 | 2,520 | 2,412.5 | 2,440 | -37.5 | -1.5% | 277,200 |
| 2022/07/26 | 2,340 | 2,515 | 2,317.5 | 2,477.5 | +195 | +8.5% | 916,800 |
| 2022/07/25 | 2,262.5 | 2,287.5 | 2,247.5 | 2,282.5 | +32.5 | +1.4% | 175,000 |
| 2022/07/22 | 2,237.5 | 2,270 | 2,230 | 2,250 | +10 | +0.4% | 164,200 |
| 2022/07/21 | 2,232.5 | 2,272.5 | 2,210 | 2,240 | +30 | +1.4% | 213,800 |
| 2022/07/20 | 2,180 | 2,222.5 | 2,167.5 | 2,210 | +62.5 | +2.9% | 165,000 |
| 2022/07/19 | 2,150 | 2,170 | 2,095 | 2,147.5 | -2.5 | -0.1% | 264,800 |
| 2022/07/15 | 2,145 | 2,182.5 | 2,117.5 | 2,150 | -5 | -0.2% | 322,400 |
| 2022/07/14 | 2,077.5 | 2,160 | 2,035 | 2,155 | +45 | +2.1% | 317,800 |
| 2022/07/13 | 2,065 | 2,142.5 | 2,057.5 | 2,110 | +42.5 | +2.1% | 292,600 |
| 2022/07/12 | 1,987.5 | 2,080 | 1,972.5 | 2,067.5 | +95 | +4.8% | 427,600 |
| 2022/07/11 | 2,000 | 2,012.5 | 1,937.5 | 1,972.5 | -20 | -1% | 201,600 |
| 2022/07/08 | 2,000 | 2,032.5 | 1,967.5 | 1,992.5 | +10 | +0.5% | 196,200 |
| 2022/07/07 | 1,965 | 2,017.5 | 1,925 | 1,982.5 | +15 | +0.8% | 237,000 |
| 2022/07/06 | 1,950 | 2,002.5 | 1,922.5 | 1,967.5 | +30 | +1.5% | 244,400 |
| 2022/07/05 | 1,915 | 1,947.5 | 1,902.5 | 1,937.5 | +45 | +2.4% | 165,800 |
| 2022/07/04 | 1,870 | 1,907.5 | 1,850 | 1,892.5 | +30 | +1.6% | 173,200 |
| 2022/07/01 | 1,882.5 | 1,970 | 1,852.5 | 1,862.5 | -27.5 | -1.5% | 293,000 |
| 2022/06/30 | 1,920 | 1,957.5 | 1,877.5 | 1,890 | +40 | +2.2% | 589,000 |
| 2022/06/29 | 1,832.5 | 1,855 | 1,792.5 | 1,850 | -50 | -2.6% | 244,800 |
| 2022/06/28 | 1,862.5 | 1,900 | 1,850 | 1,900 | +27.5 | +1.5% | 184,200 |
| 2022/06/27 | 1,865 | 1,877.5 | 1,805 | 1,872.5 | +17.5 | +0.9% | 207,200 |
| 2022/06/24 | 1,772.5 | 1,875 | 1,772.5 | 1,855 | +132.5 | +7.7% | 425,800 |
| 2022/06/23 | 1,687.5 | 1,755 | 1,687.5 | 1,722.5 | +20 | +1.2% | 191,800 |
| 2022/06/22 | 1,765 | 1,770 | 1,677.5 | 1,702.5 | +25 | +1.5% | 242,800 |
| 2022/06/21 | 1,600 | 1,700 | 1,597.5 | 1,677.5 | +87.5 | +5.5% | 307,400 |
| 2022/06/20 | 1,617.5 | 1,640 | 1,570 | 1,590 | +50 | +3.2% | 307,800 |
| 2022/06/17 | 1,562.5 | 1,620 | 1,507.5 | 1,540 | -57.5 | -3.6% | 536,400 |
| 2022/06/16 | 1,722.5 | 1,725 | 1,592.5 | 1,597.5 | +50 | +3.2% | 375,600 |
| 2022/06/15 | 1,590 | 1,592.5 | 1,527.5 | 1,547.5 | -52.5 | -3.3% | 448,200 |
| 2022/06/14 | 1,650 | 1,657.5 | 1,587.5 | 1,600 | -80 | -4.8% | 565,800 |
| 2022/06/13 | 1,687.5 | 1,735 | 1,672.5 | 1,680 | -112.5 | -6.3% | 632,000 |
651～
700
件表示中 / 1349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 | 47,300円 | +26.3% | -21.7% | 0.85% | 7.95倍 | 1.39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 |
| ｄｅｌｙ | 121,200円 | +27.0% | +7.5% | 0.00% | 31.05倍 | 5.17倍 |
|
ＬＩＮＥヤフー傘下。レシピ動画サービス「クラシル」を運営。ポイントサービスを育成中 |
| ファンタジー | 236,800円 | +5.7% | +65.7% | 0.63% | 18.73倍 | 7.12倍 |
|
イオングループのモールを軸にアミューズメント施設を展開。中国やＡＳＥＡＮでも事業展開 |
| 三協フロン | 193,700円 | +5.0% | -1.5% | 4.13% | 8.44倍 | 0.93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 |
| ＴＷＯＳＴＯＮＥ | 103,800円 | +30.2% | +124.9% | 0.05% | 77.81倍 | 13.29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 |
市場注目の銘柄
チャート関連のコラム
