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 |
|---|---|---|---|---|---|---|---|
| 2024/06/10 | 2,240 | 2,246 | 2,196 | 2,223 | -17 | -0.8% | 247,400 |
| 2024/06/07 | 2,247 | 2,273 | 2,223 | 2,240 | -7 | -0.3% | 245,600 |
| 2024/06/06 | 2,231 | 2,295 | 2,205 | 2,247 | +27 | +1.2% | 651,200 |
| 2024/06/05 | 2,113 | 2,264 | 2,109 | 2,220 | +132 | +6.3% | 748,300 |
| 2024/06/04 | 1,961 | 2,090 | 1,961 | 2,088 | +131 | +6.7% | 495,100 |
| 2024/06/03 | 1,990 | 2,018 | 1,957 | 1,957 | -21 | -1.1% | 185,200 |
| 2024/05/31 | 1,993 | 2,014 | 1,962 | 1,978 | +6 | +0.3% | 492,900 |
| 2024/05/30 | 1,942 | 2,019 | 1,929 | 1,972 | -22 | -1.1% | 353,600 |
| 2024/05/29 | 2,045 | 2,049 | 1,993 | 1,994 | -91 | -4.4% | 260,700 |
| 2024/05/28 | 2,083 | 2,132 | 2,065 | 2,085 | -16 | -0.8% | 216,200 |
| 2024/05/27 | 2,048 | 2,103 | 2,047 | 2,101 | +46 | +2.2% | 268,600 |
| 2024/05/24 | 2,030 | 2,064 | 1,990 | 2,055 | ±0 | ±0% | 347,500 |
| 2024/05/23 | 2,054 | 2,075 | 2,041 | 2,055 | +12 | +0.6% | 357,400 |
| 2024/05/22 | 2,114 | 2,121 | 2,029 | 2,043 | -74 | -3.5% | 445,000 |
| 2024/05/21 | 2,162 | 2,177 | 2,114 | 2,117 | -33 | -1.5% | 268,800 |
| 2024/05/20 | 2,130 | 2,177 | 2,105 | 2,150 | +11 | +0.5% | 262,000 |
| 2024/05/17 | 2,202 | 2,206 | 2,135 | 2,139 | -104 | -4.6% | 530,300 |
| 2024/05/16 | 2,217 | 2,275 | 2,195 | 2,243 | +8 | +0.4% | 261,400 |
| 2024/05/15 | 2,250 | 2,272 | 2,216 | 2,235 | -15 | -0.7% | 244,600 |
| 2024/05/14 | 2,232 | 2,290 | 2,200 | 2,250 | +68 | +3.1% | 382,100 |
| 2024/05/13 | 2,288 | 2,293 | 2,150 | 2,182 | -84 | -3.7% | 485,800 |
| 2024/05/10 | 2,300 | 2,347 | 2,168 | 2,266 | +83 | +3.8% | 993,100 |
| 2024/05/09 | 2,112 | 2,219 | 2,087 | 2,183 | +80 | +3.8% | 542,600 |
| 2024/05/08 | 2,135 | 2,176 | 2,102 | 2,103 | -54 | -2.5% | 326,300 |
| 2024/05/07 | 2,139 | 2,180 | 2,130 | 2,157 | +8 | +0.4% | 376,900 |
| 2024/05/02 | 2,171 | 2,193 | 2,142 | 2,149 | -22 | -1% | 464,500 |
| 2024/05/01 | 2,135 | 2,188 | 2,121 | 2,171 | -12 | -0.5% | 356,100 |
| 2024/04/30 | 2,205 | 2,211 | 2,134 | 2,183 | -16 | -0.7% | 598,900 |
| 2024/04/26 | 2,316 | 2,329 | 2,193 | 2,199 | -105 | -4.6% | 2,698,600 |
| 2024/04/25 | 2,377 | 2,394 | 2,304 | 2,304 | -73 | -3.1% | 433,500 |
| 2024/04/24 | 2,382 | 2,407 | 2,353 | 2,377 | +26 | +1.1% | 382,300 |
| 2024/04/23 | 2,387 | 2,422 | 2,326 | 2,351 | -1 | ±0% | 409,400 |
| 2024/04/22 | 2,256 | 2,352 | 2,246 | 2,352 | +120 | +5.4% | 552,700 |
| 2024/04/19 | 2,324 | 2,359 | 2,203 | 2,232 | -142 | -6% | 767,800 |
| 2024/04/18 | 2,401 | 2,454 | 2,365 | 2,374 | -11 | -0.5% | 577,500 |
| 2024/04/17 | 2,325 | 2,441 | 2,323 | 2,385 | +20 | +0.8% | 573,800 |
| 2024/04/16 | 2,390 | 2,401 | 2,317 | 2,365 | -96 | -3.9% | 487,900 |
| 2024/04/15 | 2,497 | 2,497 | 2,427 | 2,461 | -59 | -2.3% | 430,800 |
| 2024/04/12 | 2,420 | 2,529 | 2,420 | 2,520 | +104 | +4.3% | 411,600 |
| 2024/04/11 | 2,376 | 2,431 | 2,362 | 2,416 | +13 | +0.5% | 431,800 |
| 2024/04/10 | 2,495 | 2,511 | 2,400 | 2,403 | -30 | -1.2% | 366,100 |
| 2024/04/09 | 2,462 | 2,489 | 2,409 | 2,433 | -23 | -0.9% | 335,500 |
| 2024/04/08 | 2,471 | 2,499 | 2,438 | 2,456 | +17 | +0.7% | 342,200 |
| 2024/04/05 | 2,392 | 2,457 | 2,372 | 2,439 | +29 | +1.2% | 277,200 |
| 2024/04/04 | 2,367 | 2,436 | 2,332 | 2,410 | +74 | +3.2% | 256,100 |
| 2024/04/03 | 2,403 | 2,420 | 2,327 | 2,336 | -133 | -5.4% | 497,700 |
| 2024/04/02 | 2,499 | 2,507 | 2,442 | 2,469 | -45 | -1.8% | 305,800 |
| 2024/04/01 | 2,582 | 2,582 | 2,513 | 2,514 | -72 | -2.8% | 279,500 |
| 2024/03/29 | 2,573 | 2,615 | 2,548 | 2,586 | +51 | +2% | 432,700 |
| 2024/03/28 | 2,450 | 2,541 | 2,443 | 2,535 | +103 | +4.2% | 334,000 |
201～
250
件表示中 / 1339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 | 41,500円 | +26.3% | -21.7% | 0.96% | 6.97倍 | 1.22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 |
| トライト | 40,900円 | +12.6% | +31.8% | 2.93% | 11.05倍 | 1.47倍 |
|
介護、看護、保育の人材紹介、派遣が主力。建設業向けも手がける。利益は第２四半期に集中 |
| チャームケア | 124,500円 | +4.9% | -13.8% | 2.73% | 8.54倍 | 2.14倍 |
|
近畿・首都圏で介護付き有料老人ホーム展開。高価格帯に重点。土地建物賃借の運営中心 |
| ソラスト | 42,900円 | +1.4% | +18.6% | 4.66% | 10.26倍 | 1.84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 |
| ポラリスＨＤ | 17,300円 | +15.3% | -42.5% | 1.73% | 26.95倍 | 4.86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 |
市場注目の銘柄
チャート関連のコラム
