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 |
|---|---|---|---|---|---|---|---|
| 2024/10/31 | 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 |
| 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 |
101～
150
件表示中 / 1337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 | 43,300円 | +26.3% | -21.7% | 0.92% | 7.27倍 | 1.27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 |
| ポラリスＨＤ | 18,400円 | +15.3% | -42.5% | 1.63% | 28.66倍 | 5.16倍 |
|
「ＫＯＫＯＨＯＴＥＬ」を国内で展開。海外はフィリピンでホテル運営。スターアジア傘下 |
| エラン | 70,400円 | +24.2% | +33.7% | 2.13% | 13.78倍 | 3.41倍 |
|
病院等の利用者にタオルや衣類を貸す「ＣＳセット」提供。ＴＯＢでエムスリーの連結子会社に |
| ＭａｃｂｅｅＰ | 290,300円 | +34.5% | +26.2% | 1.24% | 14.54倍 | 4.02倍 |
|
ＬＴＶ（顧客生涯価値）予測を基にＷｅｂ広告による集客支援を展開。Ｗｅｂ接客、解約防止も |
| ソラスト | 44,200円 | +1.4% | +18.6% | 4.52% | 10.57倍 | 1.90倍 |
|
国公立病院からの業務請負（人材派遣）が主。民間病院向けも強化。Ｍ＆Ａで介護・保育事業拡大 |
市場注目の銘柄
チャート関連のコラム
