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 |
|---|---|---|---|---|---|---|---|
| 2024/07/22 | 2,530 | 2,542 | 2,426 | 2,451 | -17 | -0.7% | 428,500 |
| 2024/07/19 | 2,400 | 2,531 | 2,380 | 2,468 | +18 | +0.7% | 689,000 |
| 2024/07/18 | 2,356 | 2,513 | 2,344 | 2,450 | +172 | +7.6% | 1,272,200 |
| 2024/07/17 | 2,228 | 2,310 | 2,209 | 2,278 | +94 | +4.3% | 551,200 |
| 2024/07/16 | 2,218 | 2,235 | 2,184 | 2,184 | -33 | -1.5% | 777,500 |
| 2024/07/12 | 2,118 | 2,217 | 2,118 | 2,217 | +94 | +4.4% | 687,200 |
| 2024/07/11 | 2,116 | 2,127 | 2,082 | 2,123 | +6 | +0.3% | 599,700 |
| 2024/07/10 | 2,169 | 2,177 | 2,098 | 2,117 | -59 | -2.7% | 250,100 |
| 2024/07/09 | 2,184 | 2,188 | 2,142 | 2,176 | +1 | ±0% | 424,400 |
| 2024/07/08 | 2,217 | 2,219 | 2,159 | 2,175 | -33 | -1.5% | 350,300 |
| 2024/07/05 | 2,250 | 2,259 | 2,204 | 2,208 | -42 | -1.9% | 373,200 |
| 2024/07/04 | 2,261 | 2,278 | 2,216 | 2,250 | +4 | +0.2% | 348,600 |
| 2024/07/03 | 2,226 | 2,256 | 2,193 | 2,246 | +26 | +1.2% | 340,700 |
| 2024/07/02 | 2,231 | 2,250 | 2,194 | 2,220 | -1 | ±0% | 249,900 |
| 2024/07/01 | 2,323 | 2,323 | 2,221 | 2,221 | -78 | -3.4% | 210,800 |
| 2024/06/28 | 2,350 | 2,351 | 2,264 | 2,299 | -24 | -1% | 171,300 |
| 2024/06/27 | 2,335 | 2,351 | 2,305 | 2,323 | ±0 | ±0% | 186,100 |
| 2024/06/26 | 2,345 | 2,354 | 2,311 | 2,323 | +3 | +0.1% | 196,900 |
| 2024/06/25 | 2,302 | 2,338 | 2,299 | 2,320 | +6 | +0.3% | 213,700 |
| 2024/06/24 | 2,311 | 2,354 | 2,308 | 2,314 | -5 | -0.2% | 247,400 |
| 2024/06/21 | 2,410 | 2,426 | 2,319 | 2,319 | -90 | -3.7% | 504,900 |
| 2024/06/20 | 2,382 | 2,418 | 2,368 | 2,409 | +32 | +1.3% | 244,200 |
| 2024/06/19 | 2,373 | 2,390 | 2,334 | 2,377 | +4 | +0.2% | 314,800 |
| 2024/06/18 | 2,415 | 2,421 | 2,352 | 2,373 | +8 | +0.3% | 366,700 |
| 2024/06/17 | 2,356 | 2,371 | 2,289 | 2,365 | -6 | -0.3% | 348,200 |
| 2024/06/14 | 2,332 | 2,385 | 2,308 | 2,371 | +30 | +1.3% | 364,900 |
| 2024/06/13 | 2,285 | 2,380 | 2,284 | 2,341 | +58 | +2.5% | 450,000 |
| 2024/06/12 | 2,329 | 2,364 | 2,283 | 2,283 | +4 | +0.2% | 280,900 |
| 2024/06/11 | 2,228 | 2,303 | 2,209 | 2,279 | +56 | +2.5% | 235,300 |
| 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 |
201～
250
件表示中 / 1368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 | 41,900円 | +26.3% | -21.7% | 0.95% | 7.04倍 | 1.23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 |
| スバル興 | 315,000円 | -3.1% | -7.1% | 2.54% | 13.41倍 | 1.14倍 |
|
東宝系。道路メンテナンスが主力で公共事業依存度が高い。飲食店、マリーナ、不動産賃貸も併営 |
| ＭａｃｂｅｅＰ | 282,500円 | +34.5% | +26.2% | 1.27% | 14.15倍 | 3.92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 |
| コプロＨＤ | 203,700円 | +26.6% | +36.5% | 3.93% | 15.71倍 | 4.70倍 |
|
建設業界向け専門の人材派遣業。施工管理者を派遣。大手ゼネコン向け２割。１５年に持株会社化 |
| クイック | 215,300円 | +4.5% | +0.2% | 4.64% | 10.89倍 | 2.26倍 |
|
製薬・建設関連、エンジニア、看護師など特定領域の人材紹介が軸。人材派遣・広告なども展開 |
市場注目の銘柄
チャート関連のコラム
