7071 アンビス HD

7071
2024/03/27
時価
2385億円
PER 予
32.87倍
2020年以降
25.08-78.72倍
(2020-2023年)
PBR
8.5倍
2020年以降
4.18-18.67倍
(2020-2023年)
配当 予
0.16%
ROE 予
25.86%
ROA 予
12.47%
資料
Link
CSV,JSON

株価チャート

株価

3/27

前日 (3/26)
2,384
始値
2,434
高値
2,458
安値
2,423
終値 +2.01%
2,432
出来高 +16.21%
311,100

乖離率

株価(5日)
移動平均値
+0.21%
2,427
株価(25日)
移動平均値
-0.29%
2,439
出来高(5日)
移動平均値
+0.63%
309,140

2023/10/27~2024/03/27

株価推移

日付始値高値安値終値前日比出来高時価総額25日乖離PERPBR
2024
03/272,4342,4582,4232,432+2.01%311,1002385億721万-0.29%32.878.5
03/262,3632,4042,3262,384-0.42%267,7002337億9983万-2.49%32.238.34
03/252,4812,4912,3942,394-3.47%207,5002347億8053万-2.29%32.368.37
03/222,4482,5002,4352,480+1.35%455,7002432億1459万+1.31%33.528.67
03/212,4692,4902,4352,447+0.25%303,7002399億7826万-0.04%33.088.56
03/192,4002,4512,3852,441+0.12%165,1002393億8984万-0.45%338.53
03/182,4302,4772,4302,438+2.44%317,9002390億9563万-0.81%32.968.52
03/152,4302,4602,3802,380-2.06%456,4002334億755万-3.6%32.178.32
03/142,3982,4472,3862,430+0.21%435,5002383億1107万-2.17%32.858.5
03/132,4502,4852,4242,425-0.7%408,4002378億2072万-2.92%32.788.48
03/122,3912,4522,3492,442+0.41%411,6002394億8791万-2.79%33.018.54
03/112,3962,4572,3732,432-1.98%594,8002385億721万-3.61%32.878.5
03/082,5002,5322,4672,481+7.26%957,9002433億1266万-2.05%33.548.67
03/072,3302,3542,2892,313-0.34%606,8002268億3683万-9.04%31.278.09
03/062,2932,3302,2732,321-0.26%457,7002276億2139万-9.3%31.378.11
03/052,3512,3522,2772,327-1.65%593,2002282億982万-9.63%31.468.14
03/042,4382,4452,3662,366-4.21%541,9002320億3456万-8.65%31.988.27
03/012,4972,5412,4592,470-1.08%369,1002422億3388万-5.15%33.398.64
02/292,5052,5272,4462,497-0.64%428,5002448億8178万-4.59%33.758.73
02/282,5202,5822,5092,513+0.8%651,1002464億5091万-4.41%33.978.79
02/272,5002,5092,4522,493-0.99%364,6002444億8950万-5.46%33.78.72
02/262,5202,5402,4652,518+1.9%599,4002469億2867万-4.73%34.048.8
02/222,4832,5062,4592,471-0.6%313,9002423億1960万-6.54%33.48.64
02/212,5702,5832,4512,486-4.57%501,5002437億9058万-6.22%33.68.69
02/202,5982,6382,5882,605+1.4%460,8002554億6036万-2.21%35.219.11
02/192,5152,5732,5152,569+2.35%410,0002519億3001万-3.96%34.738.98
02/162,4002,5192,3992,510+6.72%891,1002461億4415万-6.62%33.938.78
02/152,4982,4982,3152,352-5.31%719,1002306億4982万-13.21%31.798.22
02/142,4992,5152,4592,484-1.97%501,6002435億9445万-9.24%33.588.68
02/132,6012,6432,5052,534-2.09%682,6002484億9772万-8.02%34.258.86
02/092,6192,6382,5012,588-4.82%1,571,9002537億9325万-6.57%34.989.05
02/082,7552,7712,7192,719-1.31%490,4002666億3982万-2.33%36.759.51
02/072,7752,7782,7152,755-0.72%407,1002701億7017万-1.43%37.249.63
02/062,7612,7882,7352,775-0.11%366,0002721億3148万-1.03%37.519.7
02/052,7082,7902,7022,778+2.58%373,5002724億2568万-1.21%37.559.71
02/022,6902,7362,6902,708+1.04%252,9002655億6110万-3.87%36.619.47
02/012,6912,7112,6532,680-2.08%418,2002628億1527万-5.17%36.239.37
01/312,7002,7442,6902,737+0.33%220,4002684億499万-3.73%379.57
01/302,7542,7572,7082,728+0.66%174,3002675億2241万-4.58%36.889.54
01/292,6962,7472,6452,710+0.15%344,7002657億5723万-5.8%36.639.47
01/262,6802,7452,6612,706-0.48%394,4002653億6497万-6.63%36.589.46
01/252,7652,7862,6802,719-2.79%613,9002666億3982万-6.85%36.759.51
01/242,7692,8042,7392,797-0.11%411,2002742億8892万-4.8%37.819.78
01/232,7472,8232,7142,800+3.55%655,0002745億8312万-5.02%37.859.79
01/222,6622,7162,6352,704+2.81%383,0002650億8231万-8.56%36.559.45
01/192,5982,6722,5832,630+2.45%316,9002578億2784万-11.45%35.559.2
01/182,6202,6352,5662,567-2.95%595,4002516億5173万-14.15%34.78.97
01/172,7802,7812,6452,645-5.57%630,1002592億9834万-12.04%35.759.25
01/162,8462,8762,7862,801-2.74%424,4002745億9155万-7.19%37.869.79
01/152,8922,8952,8252,880-0.35%294,3002823億3619万-4.76%38.9310.07
01/122,9852,9932,8322,890-5.4%1,021,0002833億1652万-4.43%39.0710.1
01/113,0503,0853,0153,055+0.66%367,8002994億9203万+1.13%41.310.68
01/102,9553,0352,9103,035+3.27%381,4002975億3136万+0.8%41.0310.61
01/092,9252,9392,8882,939+0.82%338,9002881億2016万-2.2%39.7310.28
01/052,9502,9632,8692,915-0.27%381,5002857億6736万-2.96%39.410.19
01/042,9102,9342,8832,923-2.73%240,2002865億5162万-2.63%39.5110.22
2023
12/292,9643,0352,9423,005+1.21%271,1002945億9036万+0.13%40.6210.5
12/282,9963,0102,9462,969+0.07%309,0002910億6116万-0.97%40.1310.38
12/272,9213,0102,8942,967+1.54%371,0002908億6509万-0.9%40.1110.37
12/262,9352,9712,8782,922-0.03%474,2002864億5359万-2.34%39.510.21
12/253,0953,0952,8602,923-5.71%691,3002865億5162万-2.14%39.5110.22
12/223,1403,1403,0553,100-1.74%337,4003039億354万+4.1%41.910.83
12/213,1703,1903,1203,155-0.47%335,7003092億9537万+6.52%42.6511.03
12/203,2603,2953,1103,170-2.16%488,2003107億6587万+7.53%42.8511.08
12/193,1703,2553,1703,240+0.78%300,1003176億2821万+10.35%43.811.32
12/183,1603,2453,1553,215+0.63%384,8003151億7738万+10.1%43.4611.24
12/153,1203,2353,0953,195+4.24%1,182,8003132億1671万+9.68%43.1911.17
12/143,1353,1603,0253,065+1.32%374,4003004億7237万+5.51%41.4310.71
12/133,0403,0752,9683,025+0.5%327,6002965億5103万+4.42%40.8910.57
12/123,1503,1502,9943,010-4.44%518,1002950億8053万+4.3%40.6910.52
12/113,0203,1503,0203,150+5.99%576,7003088億521万+9.38%42.5811.01
12/082,9793,0402,9442,972+1.47%579,7002913億5526万+4.03%40.1710.39
12/072,9262,9892,8702,929-0.85%460,4002871億3982万+3.24%39.5910.24
12/062,8852,9872,8852,954+2.93%385,8002895億9066万+4.68%39.9310.32
12/052,8502,9182,8342,870+1.77%416,4002813億5585万+2.32%38.810.03
12/042,7612,8432,7352,820+0.32%333,1002764億5418万+1.11%38.129.86
12/012,8712,8752,7992,811-2.23%294,9002755億7188万+1.41%389.82
11/302,8952,9402,8402,875-1.44%256,6002818億4602万+4.24%38.8610.05
11/292,8952,9352,8862,917+1.46%207,2002859億6342万+6.54%39.4310.19
11/282,8992,9722,8652,875-0.42%328,5002818億4602万+6.21%38.8610.05
11/272,9142,9902,8662,887-1.5%254,8002830億2242万+7.56%39.0310.09
11/242,8803,0152,8802,931+1.81%423,9002873億3589万+10.02%39.6210.24
11/222,9402,9442,8272,879-1.03%273,4002822億3815万+8.64%38.9210.06
11/212,8122,9302,8062,909+3.67%412,9002851億7916万+10.15%39.3210.17
11/202,6912,8262,6692,806+4.23%317,2002750億8172万+6.77%37.939.81
11/172,6632,6982,6412,692+0.07%281,1002639億591万+2.63%36.399.41
11/162,8322,8322,6812,690-4.47%293,1002637億984万+2.44%36.369.4
11/152,9002,9142,7642,816-1.61%474,6002760億6205万+7.11%38.079.84
11/142,8982,9002,8062,862+0.49%511,4002805億7159万+8.99%38.6910
11/133,0303,0352,8242,848-5.85%678,9002791億9912万+8.66%38.59.95
11/102,8453,0702,7913,025+0.33%1,214,9002965億5103万+15.5%40.8910.57
11/092,9003,0452,8753,015+5.79%801,3002955億7070万+15.87%40.7610.54
11/082,8622,8972,7952,850+3.19%422,5002793億9519万+10.12%38.529.96
11/072,7582,7902,7342,762-3.16%431,7002707億6825万+7.1%37.349.65
11/062,7232,9062,7182,852+10.84%703,1002795億9125万+10.84%38.559.97
11/022,5212,5862,4832,573+4.13%435,0002522億3993万+0.39%34.788.99
11/012,5412,5412,4472,471-3.36%622,2002422億4053万-3.66%33.48.64
10/312,4752,5602,4612,557+1.27%306,5002506億7140万-0.54%34.568.94
10/302,4582,5442,4532,525+1.9%434,9002475億3433万-1.94%34.138.82
10/272,4002,4782,3562,478+3.25%384,3002429億2676万-3.95%33.58.66

年初来

年度株価出来高時価総額25日乖離
高値安値大商い高値安値プラスマイナス
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+34.13%
11/22
-16.14%
7/10
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+36.29%
11/26
-8.05%
8/5
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+30.36%
11/16
-23.65%
6/15
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+27.48%
11/11
-19.44%
10/23
最新2,432
2024/3/27
311,1002385億721万-0.29%
2,439

年間値上がり率

2020/12/30 vs 2019/12/30
57%(1.57倍)
2021/12/30 vs 2020/12/30
100%(2倍)
2022/12/30 vs 2021/12/30
26%(1.26倍)
2023/12/29 vs 2022/12/30
-10%(0.9倍)
2024/03/27 vs 2023/12/29
-19%(0.81倍)
過去安値
472円(2019/10/10)
415%(5.15倍)
2,432円(3/27)