時価総額

2020年9月30日: 670億2511万
2021年9月30日: 1955億72万
2022年9月30日: 2387億1566万
2023年9月29日: 2551億7845万

2024/03/04～2024/07/26

株価＆時価総額の推移

日付	始値	高値	安値	終値	前日比	出来高	時価総額	25日乖離	PER	PBR
2024
07/26	2,537	2,582	2,515	2,525	+0.8%	350,100	2476億7624万	+9.54%	34.14	8.25
07/25	2,450	2,539	2,417	2,505	+1.91%	472,600	2457億1444万	+8.91%	33.87	8.18
07/24	2,462	2,493	2,442	2,458	+0.08%	298,900	2411億423万	+7.1%	33.23	8.03
07/23	2,495	2,495	2,424	2,456	+0.2%	284,600	2409億805万	+7.16%	33.21	8.02
07/22	2,530	2,542	2,426	2,451	-0.69%	428,500	2403億7055万	+7.12%	33.14	8.01
07/19	2,400	2,531	2,380	2,468	+0.73%	689,000	2420億3774万	+8.01%	33.37	8.06
07/18	2,356	2,513	2,344	2,450	+7.55%	1,272,200	2402億7248万	+7.46%	33.12	8
07/17	2,228	2,310	2,209	2,278	+4.3%	551,200	2234億437万	+0.22%	30.8	7.44
07/16	2,218	2,235	2,184	2,184	-1.49%	777,500	2141億8575万	-3.92%	29.53	7.13
07/12	2,118	2,217	2,118	2,217	+4.43%	687,200	2174億2207万	-2.55%	29.97	7.24
07/11	2,116	2,127	2,082	2,123	+0.28%	599,700	2082億345万	-6.72%	28.7	6.93
07/10	2,169	2,177	2,098	2,117	-2.71%	250,100	2076億1503万	-7.19%	28.62	6.91
07/09	2,184	2,188	2,142	2,176	+0.05%	424,400	2134億119万	-4.77%	29.42	7.11
07/08	2,217	2,219	2,159	2,175	-1.49%	350,300	2133億312万	-4.65%	29.41	7.1
07/05	2,250	2,259	2,204	2,208	-1.87%	373,200	2165億3944万	-2.86%	29.85	7.21
07/04	2,261	2,278	2,216	2,250	+0.18%	348,600	2206億5840万	-0.57%	30.42	7.35
07/03	2,226	2,256	2,193	2,246	+1.17%	340,700	2202億6611万	-0.27%	30.37	7.34
07/02	2,231	2,250	2,194	2,220	-0.05%	249,900	2177億1628万	-0.98%	30.01	7.25
07/01	2,323	2,323	2,221	2,221	-3.39%	210,800	2178億1435万	-0.72%	30.03	7.25
06/28	2,350	2,351	2,264	2,299	-1.03%	171,300	2254億6384万	+3%	31.08	7.51
06/27	2,335	2,351	2,305	2,323	0%	186,100	2278億1753万	+4.55%	31.41	7.59
06/26	2,345	2,354	2,311	2,323	+0.13%	196,900	2278億1753万	+5.02%	31.41	7.59
06/25	2,302	2,338	2,299	2,320	+0.26%	213,700	2275億2332万	+5.45%	31.37	7.58
06/24	2,311	2,354	2,308	2,314	-0.22%	247,400	2269億3490万	+5.57%	31.29	7.56
06/21	2,410	2,426	2,319	2,319	-3.74%	504,900	2274億2525万	+6.08%	31.35	7.57
06/20	2,382	2,418	2,368	2,409	+1.35%	244,200	2362億5159万	+10.61%	32.57	7.87
06/19	2,373	2,390	2,334	2,377	+0.17%	314,800	2331億1334万	+9.44%	32.14	7.76
06/18	2,415	2,421	2,352	2,373	+0.34%	366,700	2327億2105万	+9.56%	32.08	7.75
06/17	2,356	2,371	2,289	2,365	-0.25%	348,200	2319億3649万	+9.44%	31.97	7.72
06/14	2,332	2,385	2,308	2,371	+1.28%	364,900	2325億2491万	+10.07%	32.06	7.74
06/13	2,285	2,380	2,284	2,341	+2.54%	450,000	2295億8280万	+8.88%	31.65	7.65
06/12	2,329	2,364	2,283	2,283	+0.18%	280,900	2238億9472万	+6.53%	30.87	7.46
06/11	2,228	2,303	2,209	2,279	+2.52%	235,300	2235億244万	+6.69%	30.81	7.44
06/10	2,240	2,246	2,196	2,223	-0.76%	247,400	2180億1049万	+4.32%	30.05	7.26
06/07	2,247	2,273	2,223	2,240	-0.31%	245,600	2196億7769万	+5.26%	30.28	7.32
06/06	2,231	2,295	2,205	2,247	+1.22%	651,200	2203億6418万	+5.69%	30.38	7.34
06/05	2,113	2,264	2,109	2,220	+6.32%	748,300	2177億1628万	+4.57%	30.01	7.25
06/04	1,961	2,090	1,961	2,088	+6.69%	495,100	2047億7099万	-1.6%	28.23	6.82
06/03	1,990	2,018	1,957	1,957	-1.06%	185,200	1919億2377万	-8.17%	26.46	6.39
05/31	1,993	2,014	1,962	1,978	+0.3%	492,900	1939億8325万	-7.91%	26.74	6.46
05/30	1,942	2,019	1,929	1,972	-1.1%	353,600	1933億9482万	-8.83%	26.66	6.44
05/29	2,045	2,049	1,993	1,994	-4.36%	260,700	1955億5237万	-8.45%	26.96	6.51
05/28	2,083	2,132	2,065	2,085	-0.76%	216,200	2044億7678万	-4.66%	28.19	6.81
05/27	2,048	2,103	2,047	2,101	+2.24%	268,600	2060億4591万	-4.46%	28.41	6.86
05/24	2,030	2,064	1,990	2,055	0%	347,500	2015億3467万	-7.01%	27.78	6.71
05/23	2,054	2,075	2,041	2,055	+0.59%	357,400	2015億3467万	-7.56%	27.78	6.71
05/22	2,114	2,121	2,029	2,043	-3.5%	445,000	2003億5782万	-8.75%	27.62	6.67
05/21	2,162	2,177	2,114	2,117	-1.53%	268,800	2076億1503万	-6.24%	28.62	6.91
05/20	2,130	2,177	2,105	2,150	+0.51%	262,000	2108億5136万	-5.29%	29.07	7.02
05/17	2,202	2,206	2,135	2,139	-4.64%	530,300	2097億7258万	-6.18%	28.92	6.99
05/16	2,217	2,275	2,195	2,243	+0.36%	261,400	2199億7190万	-2.14%	30.33	7.33
05/15	2,250	2,272	2,216	2,235	-0.67%	244,600	2191億8734万	-2.83%	30.22	7.3
05/14	2,232	2,290	2,200	2,250	+3.12%	382,100	2206億5840万	-2.51%	30.42	7.35
05/13	2,288	2,293	2,150	2,182	-3.71%	485,800	2139億8961万	-5.75%	29.5	7.13
05/10	2,300	2,347	2,168	2,266	+3.8%	993,100	2222億2752万	-2.37%	30.64	7.4
05/09	2,112	2,219	2,087	2,183	+3.8%	542,600	2140億8768万	-6.27%	29.51	7.13
05/08	2,135	2,176	2,102	2,103	-2.5%	326,300	2062億4205万	-10.2%	28.43	6.87
05/07	2,139	2,180	2,130	2,157	+0.37%	376,900	2115億3785万	-8.68%	29.16	7.05
05/02	2,171	2,193	2,142	2,149	-1.01%	464,500	2107億5328万	-9.59%	29.05	7.02
05/01	2,135	2,188	2,121	2,171	-0.55%	356,100	2129億1083万	-9.09%	29.35	7.09
04/30	2,205	2,211	2,134	2,183	-0.73%	598,900	2140億8768万	-8.93%	29.51	7.13
04/26	2,316	2,329	2,193	2,199	-4.56%	2,698,600	2156億5680万	-8.57%	29.73	7.18
04/25	2,377	2,394	2,304	2,304	-3.07%	433,500	2259億5420万	-4.64%	31.15	7.53
04/24	2,382	2,407	2,353	2,377	+1.11%	382,300	2331億1334万	-1.86%	32.14	7.76
04/23	2,387	2,422	2,326	2,351	-0.04%	409,400	2305億6351万	-3.05%	31.79	7.68
04/22	2,256	2,352	2,246	2,352	+5.38%	552,700	2306億6158万	-3.13%	31.8	7.68
04/19	2,324	2,359	2,203	2,232	-5.98%	767,800	2188億9313万	-8.11%	30.18	7.29
04/18	2,401	2,454	2,365	2,374	-0.46%	577,500	2328億1912万	-2.59%	32.1	7.75
04/17	2,325	2,441	2,323	2,385	+0.85%	573,800	2338億9790万	-2.21%	32.25	7.79
04/16	2,390	2,401	2,317	2,365	-3.9%	487,900	2319億3649万	-3.11%	31.97	7.72
04/15	2,497	2,497	2,427	2,461	-2.34%	430,800	2413億5125万	+0.7%	33.27	8.04
04/12	2,420	2,529	2,420	2,520	+4.3%	411,600	2471億3740万	+3.07%	34.07	8.23
04/11	2,376	2,431	2,362	2,416	+0.54%	431,800	2369億3808万	-0.86%	32.66	7.89
04/10	2,495	2,511	2,400	2,403	-1.23%	366,100	2356億6317万	-1.23%	32.49	7.85
04/09	2,462	2,489	2,409	2,433	-0.94%	335,500	2386億528万	+0.12%	32.89	7.95
04/08	2,471	2,499	2,438	2,456	+0.7%	342,200	2408億6090万	+1.19%	33.21	8.02
04/05	2,392	2,457	2,372	2,439	+1.2%	277,200	2391億9370万	+0.45%	32.98	7.97
04/04	2,367	2,436	2,332	2,410	+3.17%	256,100	2363億4966万	-0.82%	32.58	7.87
04/03	2,403	2,420	2,327	2,336	-5.39%	497,700	2290億9245万	-4.03%	31.58	7.63
04/02	2,499	2,507	2,442	2,469	-1.79%	305,800	2421億3581万	+1.19%	33.38	8.06
04/01	2,582	2,582	2,513	2,514	-2.78%	279,500	2465億4898万	+2.95%	33.99	8.21
03/29	2,573	2,615	2,548	2,586	+2.01%	432,700	2536億1005万	+5.94%	34.96	8.44
03/28	2,450	2,541	2,443	2,535	+4.24%	334,000	2486億846万	+4.02%	34.27	8.28
03/27	2,434	2,458	2,423	2,432	+2.01%	311,100	2385億721万	-0.29%	32.88	7.94
03/26	2,363	2,404	2,326	2,384	-0.42%	267,700	2337億9983万	-2.49%	32.23	7.79
03/25	2,481	2,491	2,394	2,394	-3.47%	207,500	2347億8053万	-2.29%	32.37	7.82
03/22	2,448	2,500	2,435	2,480	+1.35%	455,700	2432億1459万	+1.31%	33.53	8.1
03/21	2,469	2,490	2,435	2,447	+0.25%	303,700	2399億7826万	-0.04%	33.08	7.99
03/19	2,400	2,451	2,385	2,441	+0.12%	165,100	2393億8984万	-0.45%	33	7.97
03/18	2,430	2,477	2,430	2,438	+2.44%	317,900	2390億9563万	-0.81%	32.96	7.96
03/15	2,430	2,460	2,380	2,380	-2.06%	456,400	2334億755万	-3.6%	32.18	7.77
03/14	2,398	2,447	2,386	2,430	+0.21%	435,500	2383億1107万	-2.17%	32.85	7.94
03/13	2,450	2,485	2,424	2,425	-0.7%	408,400	2378億2072万	-2.92%	32.79	7.92
03/12	2,391	2,452	2,349	2,442	+0.41%	411,600	2394億8791万	-2.79%	33.02	7.97
03/11	2,396	2,457	2,373	2,432	-1.98%	594,800	2385億721万	-3.61%	32.88	7.94
03/08	2,500	2,532	2,467	2,481	+7.26%	957,900	2433億1266万	-2.05%	33.54	8.1
03/07	2,330	2,354	2,289	2,313	-0.34%	606,800	2268億3683万	-9.04%	31.27	7.55
03/06	2,293	2,330	2,273	2,321	-0.26%	457,700	2276億2139万	-9.3%	31.38	7.58
03/05	2,351	2,352	2,277	2,327	-1.65%	593,200	2282億982万	-9.63%	31.46	7.6
03/04	2,438	2,445	2,366	2,366	-4.21%	541,900	2320億3456万	-8.65%	31.99	7.73

年初来

年度	株価		出来高	時価総額
年度	高値	安値	大商い	高値	安値	期末
2020年 9月期	1,089 8,710 2/14	472 3,775 10/10	14,907,200 1,863,400 10/9	977億7万	415億2500万	670億2511万 9/30
2021年 9月期	2,083 8,330 9/17	704 2,816 11/2	1,373,600 343,400 2/19	2008億5296万	634億2195万	1955億72万 9/30
2022年 9月期	3,125 12,500 12/9	1,508 3,015 6/17	2,499,600 624,900 11/12	3035億	1464億840万	2387億1566万 9/30
2023年 9月期	3,840 2/13	2,202 10/11	5,882,000 3/14	3760億2508万	2152億6399万	2551億7845万 9/29
最新	2,525 2024/7/26		350,100	2476億7624万

7071 アンビス HD

時価総額

2024/03/04～2024/07/26

株価＆時価総額の推移

年初来

開示資料

決算

株式

チャート