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 |
|---|---|---|---|---|---|---|---|
| 2024/04/12 | 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 |
| 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 |
301～
350
件表示中 / 1401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 | 48,500円 | +26.3% | -21.7% | 0.82% | 8.15倍 | 1.42倍 |
|
全国的に有料老人ホーム「医心館」を展開。がん末期や難病の利用者に対する訪問看護が収益柱 |
| ポラリスＨＤ | 20,500円 | +63.9% | +10.9% | 1.46% | 23.95倍 | 1.69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 | 79,000円 | +24.2% | +33.7% | 1.90% | 15.46倍 | 3.82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 |
| 三協フロン | 202,600円 | -1.1% | -2.1% | 4.20% | 8.50倍 | 0.92倍 |
|
仮設ユニットハウスのレンタル・販売大手。工事用途を含め、仮設より大規模な本建築を拡充 |
| 早稲アカ | 248,600円 | +7.5% | +3.6% | 2.01% | 17.75倍 | 3.03倍 |
|
首都圏の中学、高校受験に強い集団指導塾「早稲田アカデミー」が主力。個別指導にも本腰 |
市場注目の銘柄
チャート関連のコラム
