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 |
|---|---|---|---|---|---|---|---|
| 2021/08/19 | 1,475 | 1,517.5 | 1,460 | 1,477.5 | ±0 | ±0% | 237,200 |
| 2021/08/18 | 1,475 | 1,505 | 1,470 | 1,477.5 | -22.5 | -1.5% | 194,800 |
| 2021/08/17 | 1,522.5 | 1,530 | 1,475 | 1,500 | -32.5 | -2.1% | 258,800 |
| 2021/08/16 | 1,542.5 | 1,587.5 | 1,507.5 | 1,532.5 | -32.5 | -2.1% | 483,600 |
| 2021/08/13 | 1,547.5 | 1,590 | 1,507.5 | 1,565 | +42.5 | +2.8% | 627,200 |
| 2021/08/12 | 1,500 | 1,530 | 1,492.5 | 1,522.5 | +22.5 | +1.5% | 181,200 |
| 2021/08/11 | 1,495 | 1,507.5 | 1,477.5 | 1,500 | +5 | +0.3% | 257,600 |
| 2021/08/10 | 1,462.5 | 1,500 | 1,462.5 | 1,495 | +40 | +2.7% | 153,600 |
| 2021/08/06 | 1,450 | 1,480 | 1,447.5 | 1,455 | +7.5 | +0.5% | 146,000 |
| 2021/08/05 | 1,535 | 1,535 | 1,447.5 | 1,447.5 | -72.5 | -4.8% | 388,800 |
| 2021/08/04 | 1,545 | 1,560 | 1,512.5 | 1,520 | -22.5 | -1.5% | 144,400 |
| 2021/08/03 | 1,572.5 | 1,590 | 1,527.5 | 1,542.5 | +67.5 | +4.6% | 478,400 |
| 2021/08/02 | 1,500 | 1,510 | 1,457.5 | 1,475 | -32.5 | -2.2% | 202,000 |
| 2021/07/30 | 1,532.5 | 1,547.5 | 1,495 | 1,507.5 | -45 | -2.9% | 240,400 |
| 2021/07/29 | 1,542.5 | 1,555 | 1,512.5 | 1,552.5 | +25 | +1.6% | 86,400 |
| 2021/07/28 | 1,567.5 | 1,577.5 | 1,507.5 | 1,527.5 | -47.5 | -3% | 294,800 |
| 2021/07/27 | 1,575 | 1,597.5 | 1,570 | 1,575 | -15 | -0.9% | 71,200 |
| 2021/07/26 | 1,602.5 | 1,610 | 1,572.5 | 1,590 | +2.5 | +0.2% | 115,200 |
| 2021/07/21 | 1,562.5 | 1,595 | 1,562.5 | 1,587.5 | +40 | +2.6% | 110,800 |
| 2021/07/20 | 1,552.5 | 1,572.5 | 1,537.5 | 1,547.5 | -5 | -0.3% | 124,000 |
| 2021/07/19 | 1,575 | 1,592.5 | 1,547.5 | 1,552.5 | -47.5 | -3% | 195,600 |
| 2021/07/16 | 1,587.5 | 1,617.5 | 1,570 | 1,600 | ±0 | ±0% | 112,400 |
| 2021/07/15 | 1,667.5 | 1,667.5 | 1,600 | 1,600 | -60 | -3.6% | 145,600 |
| 2021/07/14 | 1,640 | 1,667.5 | 1,617.5 | 1,660 | -12.5 | -0.7% | 184,400 |
| 2021/07/13 | 1,642.5 | 1,675 | 1,625 | 1,672.5 | +30 | +1.8% | 163,600 |
| 2021/07/12 | 1,617.5 | 1,672.5 | 1,612.5 | 1,642.5 | +30 | +1.9% | 352,400 |
| 2021/07/09 | 1,575 | 1,615 | 1,557.5 | 1,612.5 | +15 | +0.9% | 179,200 |
| 2021/07/08 | 1,607.5 | 1,607.5 | 1,587.5 | 1,597.5 | -2.5 | -0.2% | 93,600 |
| 2021/07/07 | 1,582.5 | 1,615 | 1,567.5 | 1,600 | +25 | +1.6% | 246,800 |
| 2021/07/06 | 1,607.5 | 1,607.5 | 1,575 | 1,575 | -32.5 | -2% | 74,000 |
| 2021/07/05 | 1,607.5 | 1,632.5 | 1,575 | 1,607.5 | +25 | +1.6% | 118,000 |
| 2021/07/02 | 1,585 | 1,615 | 1,570 | 1,582.5 | +10 | +0.6% | 148,000 |
| 2021/07/01 | 1,612.5 | 1,640 | 1,557.5 | 1,572.5 | -35 | -2.2% | 246,400 |
| 2021/06/30 | 1,552.5 | 1,610 | 1,550 | 1,607.5 | +57.5 | +3.7% | 236,000 |
| 2021/06/29 | 1,600 | 1,627.5 | 1,550 | 1,550 | -35 | -2.2% | 295,200 |
| 2021/06/28 | 1,562.5 | 1,597.5 | 1,560 | 1,585 | +32.5 | +2.1% | 177,200 |
| 2021/06/25 | 1,537.5 | 1,552.5 | 1,525 | 1,552.5 | +7.5 | +0.5% | 123,600 |
| 2021/06/24 | 1,550 | 1,557.5 | 1,525 | 1,545 | -17.5 | -1.1% | 152,400 |
| 2021/06/23 | 1,540 | 1,580 | 1,540 | 1,562.5 | +20 | +1.3% | 148,000 |
| 2021/06/22 | 1,560 | 1,562.5 | 1,530 | 1,542.5 | +7.5 | +0.5% | 103,200 |
| 2021/06/21 | 1,540 | 1,557.5 | 1,520 | 1,535 | -35 | -2.2% | 250,800 |
| 2021/06/18 | 1,575 | 1,590 | 1,562.5 | 1,570 | -15 | -0.9% | 155,200 |
| 2021/06/17 | 1,607.5 | 1,617.5 | 1,572.5 | 1,585 | -22.5 | -1.4% | 147,600 |
| 2021/06/16 | 1,575 | 1,610 | 1,565 | 1,607.5 | +15 | +0.9% | 130,000 |
| 2021/06/15 | 1,620 | 1,645 | 1,577.5 | 1,592.5 | -15 | -0.9% | 262,400 |
| 2021/06/14 | 1,547.5 | 1,620 | 1,542.5 | 1,607.5 | +52.5 | +3.4% | 263,200 |
| 2021/06/11 | 1,535 | 1,562.5 | 1,535 | 1,555 | +15 | +1% | 109,600 |
| 2021/06/10 | 1,537.5 | 1,557.5 | 1,520 | 1,540 | -5 | -0.3% | 115,600 |
| 2021/06/09 | 1,557.5 | 1,572.5 | 1,537.5 | 1,545 | -17.5 | -1.1% | 107,600 |
| 2021/06/08 | 1,527.5 | 1,570 | 1,522.5 | 1,562.5 | +30 | +2% | 158,800 |
801～
850
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
