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 |
|---|---|---|---|---|---|---|---|
| 2024/03/27 | 2,434 | 2,458 | 2,423 | 2,432 | +48 | +2% | 311,100 |
| 2024/03/26 | 2,363 | 2,404 | 2,326 | 2,384 | -10 | -0.4% | 267,700 |
| 2024/03/25 | 2,481 | 2,491 | 2,394 | 2,394 | -86 | -3.5% | 207,500 |
| 2024/03/22 | 2,448 | 2,500 | 2,435 | 2,480 | +33 | +1.3% | 455,700 |
| 2024/03/21 | 2,469 | 2,490 | 2,435 | 2,447 | +6 | +0.2% | 303,700 |
| 2024/03/19 | 2,400 | 2,451 | 2,385 | 2,441 | +3 | +0.1% | 165,100 |
| 2024/03/18 | 2,430 | 2,477 | 2,430 | 2,438 | +58 | +2.4% | 317,900 |
| 2024/03/15 | 2,430 | 2,460 | 2,380 | 2,380 | -50 | -2.1% | 456,400 |
| 2024/03/14 | 2,398 | 2,447 | 2,386 | 2,430 | +5 | +0.2% | 435,500 |
| 2024/03/13 | 2,450 | 2,485 | 2,424 | 2,425 | -17 | -0.7% | 408,400 |
| 2024/03/12 | 2,391 | 2,452 | 2,349 | 2,442 | +10 | +0.4% | 411,600 |
| 2024/03/11 | 2,396 | 2,457 | 2,373 | 2,432 | -49 | -2% | 594,800 |
| 2024/03/08 | 2,500 | 2,532 | 2,467 | 2,481 | +168 | +7.3% | 957,900 |
| 2024/03/07 | 2,330 | 2,354 | 2,289 | 2,313 | -8 | -0.3% | 606,800 |
| 2024/03/06 | 2,293 | 2,330 | 2,273 | 2,321 | -6 | -0.3% | 457,700 |
| 2024/03/05 | 2,351 | 2,352 | 2,277 | 2,327 | -39 | -1.6% | 593,200 |
| 2024/03/04 | 2,438 | 2,445 | 2,366 | 2,366 | -104 | -4.2% | 541,900 |
| 2024/03/01 | 2,497 | 2,541 | 2,459 | 2,470 | -27 | -1.1% | 369,100 |
| 2024/02/29 | 2,505 | 2,527 | 2,446 | 2,497 | -16 | -0.6% | 428,500 |
| 2024/02/28 | 2,520 | 2,582 | 2,509 | 2,513 | +20 | +0.8% | 651,100 |
| 2024/02/27 | 2,500 | 2,509 | 2,452 | 2,493 | -25 | -1% | 364,600 |
| 2024/02/26 | 2,520 | 2,540 | 2,465 | 2,518 | +47 | +1.9% | 599,400 |
| 2024/02/22 | 2,483 | 2,506 | 2,459 | 2,471 | -15 | -0.6% | 313,900 |
| 2024/02/21 | 2,570 | 2,583 | 2,451 | 2,486 | -119 | -4.6% | 501,500 |
| 2024/02/20 | 2,598 | 2,638 | 2,588 | 2,605 | +36 | +1.4% | 460,800 |
| 2024/02/19 | 2,515 | 2,573 | 2,515 | 2,569 | +59 | +2.4% | 410,000 |
| 2024/02/16 | 2,400 | 2,519 | 2,399 | 2,510 | +158 | +6.7% | 891,100 |
| 2024/02/15 | 2,498 | 2,498 | 2,315 | 2,352 | -132 | -5.3% | 719,100 |
| 2024/02/14 | 2,499 | 2,515 | 2,459 | 2,484 | -50 | -2% | 501,600 |
| 2024/02/13 | 2,601 | 2,643 | 2,505 | 2,534 | -54 | -2.1% | 682,600 |
| 2024/02/09 | 2,619 | 2,638 | 2,501 | 2,588 | -131 | -4.8% | 1,571,900 |
| 2024/02/08 | 2,755 | 2,771 | 2,719 | 2,719 | -36 | -1.3% | 490,400 |
| 2024/02/07 | 2,775 | 2,778 | 2,715 | 2,755 | -20 | -0.7% | 407,100 |
| 2024/02/06 | 2,761 | 2,788 | 2,735 | 2,775 | -3 | -0.1% | 366,000 |
| 2024/02/05 | 2,708 | 2,790 | 2,702 | 2,778 | +70 | +2.6% | 373,500 |
| 2024/02/02 | 2,690 | 2,736 | 2,690 | 2,708 | +28 | +1% | 252,900 |
| 2024/02/01 | 2,691 | 2,711 | 2,653 | 2,680 | -57 | -2.1% | 418,200 |
| 2024/01/31 | 2,700 | 2,744 | 2,690 | 2,737 | +9 | +0.3% | 220,400 |
| 2024/01/30 | 2,754 | 2,757 | 2,708 | 2,728 | +18 | +0.7% | 174,300 |
| 2024/01/29 | 2,696 | 2,747 | 2,645 | 2,710 | +4 | +0.1% | 344,700 |
| 2024/01/26 | 2,680 | 2,745 | 2,661 | 2,706 | -13 | -0.5% | 394,400 |
| 2024/01/25 | 2,765 | 2,786 | 2,680 | 2,719 | -78 | -2.8% | 613,900 |
| 2024/01/24 | 2,769 | 2,804 | 2,739 | 2,797 | -3 | -0.1% | 411,200 |
| 2024/01/23 | 2,747 | 2,823 | 2,714 | 2,800 | +96 | +3.6% | 655,000 |
| 2024/01/22 | 2,662 | 2,716 | 2,635 | 2,704 | +74 | +2.8% | 383,000 |
| 2024/01/19 | 2,598 | 2,672 | 2,583 | 2,630 | +63 | +2.5% | 316,900 |
| 2024/01/18 | 2,620 | 2,635 | 2,566 | 2,567 | -78 | -2.9% | 595,400 |
| 2024/01/17 | 2,780 | 2,781 | 2,645 | 2,645 | -156 | -5.6% | 630,100 |
| 2024/01/16 | 2,846 | 2,876 | 2,786 | 2,801 | -79 | -2.7% | 424,400 |
| 2024/01/15 | 2,892 | 2,895 | 2,825 | 2,880 | -10 | -0.3% | 294,300 |
251～
300
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
