ありがとうサービスの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/04/04 | 3,120 | 3,120 | 2,991 | 2,992 | -148 | -4.7% | 8,000 |
| 2025/04/03 | 3,120 | 3,185 | 3,120 | 3,140 | -35 | -1.1% | 5,100 |
| 2025/04/02 | 3,210 | 3,210 | 3,170 | 3,175 | -30 | -0.9% | 2,900 |
| 2025/04/01 | 3,255 | 3,255 | 3,205 | 3,205 | -55 | -1.7% | 1,800 |
| 2025/03/31 | 3,145 | 3,260 | 3,130 | 3,260 | +55 | +1.7% | 4,500 |
| 2025/03/28 | 3,245 | 3,265 | 3,205 | 3,205 | -35 | -1.1% | 2,500 |
| 2025/03/27 | 3,270 | 3,275 | 3,115 | 3,240 | -30 | -0.9% | 11,500 |
| 2025/03/26 | 3,270 | 3,280 | 3,270 | 3,270 | ±0 | ±0% | 2,900 |
| 2025/03/25 | 3,255 | 3,270 | 3,255 | 3,270 | +15 | +0.5% | 1,500 |
| 2025/03/24 | 3,280 | 3,280 | 3,250 | 3,255 | -30 | -0.9% | 1,800 |
| 2025/03/21 | 3,270 | 3,285 | 3,220 | 3,285 | +45 | +1.4% | 8,300 |
| 2025/03/19 | 3,170 | 3,260 | 3,170 | 3,240 | +85 | +2.7% | 12,200 |
| 2025/03/18 | 3,180 | 3,180 | 3,155 | 3,155 | -15 | -0.5% | 1,300 |
| 2025/03/17 | 3,145 | 3,170 | 3,145 | 3,170 | +25 | +0.8% | 3,800 |
| 2025/03/14 | 3,090 | 3,145 | 3,070 | 3,145 | +55 | +1.8% | 4,500 |
| 2025/03/13 | 3,090 | 3,100 | 3,075 | 3,090 | ±0 | ±0% | 2,100 |
| 2025/03/12 | 3,055 | 3,090 | 3,055 | 3,090 | +30 | +1% | 2,900 |
| 2025/03/11 | 3,070 | 3,075 | 3,060 | 3,060 | -20 | -0.6% | 2,000 |
| 2025/03/10 | 3,095 | 3,100 | 3,080 | 3,080 | -20 | -0.6% | 2,000 |
| 2025/03/07 | 3,100 | 3,110 | 3,085 | 3,100 | -30 | -1% | 2,000 |
| 2025/03/06 | 3,110 | 3,130 | 3,100 | 3,130 | +45 | +1.5% | 3,200 |
| 2025/03/05 | 3,060 | 3,090 | 3,055 | 3,085 | +20 | +0.7% | 4,000 |
| 2025/03/04 | 3,080 | 3,085 | 3,055 | 3,065 | -25 | -0.8% | 7,300 |
| 2025/03/03 | 3,140 | 3,150 | 3,075 | 3,090 | -45 | -1.4% | 16,900 |
| 2025/02/28 | 3,155 | 3,155 | 3,105 | 3,135 | -40 | -1.3% | 12,700 |
| 2025/02/27 | 3,220 | 3,240 | 3,150 | 3,175 | -265 | -7.7% | 19,000 |
| 2025/02/26 | 3,410 | 3,440 | 3,355 | 3,440 | +35 | +1% | 15,700 |
| 2025/02/25 | 3,410 | 3,430 | 3,375 | 3,405 | -5 | -0.1% | 6,800 |
| 2025/02/21 | 3,390 | 3,485 | 3,345 | 3,410 | -25 | -0.7% | 9,100 |
| 2025/02/20 | 3,410 | 3,470 | 3,325 | 3,435 | +25 | +0.7% | 17,500 |
| 2025/02/19 | 3,410 | 3,460 | 3,410 | 3,410 | ±0 | ±0% | 4,800 |
| 2025/02/18 | 3,470 | 3,475 | 3,405 | 3,410 | -60 | -1.7% | 10,600 |
| 2025/02/17 | 3,495 | 3,530 | 3,470 | 3,470 | -25 | -0.7% | 8,400 |
| 2025/02/14 | 3,490 | 3,495 | 3,475 | 3,495 | +5 | +0.1% | 5,100 |
| 2025/02/13 | 3,500 | 3,545 | 3,470 | 3,490 | -5 | -0.1% | 2,600 |
| 2025/02/12 | 3,535 | 3,565 | 3,495 | 3,495 | -40 | -1.1% | 8,000 |
| 2025/02/10 | 3,525 | 3,535 | 3,520 | 3,535 | +15 | +0.4% | 3,600 |
| 2025/02/07 | 3,500 | 3,520 | 3,480 | 3,520 | +15 | +0.4% | 1,600 |
| 2025/02/06 | 3,505 | 3,520 | 3,490 | 3,505 | +15 | +0.4% | 3,000 |
| 2025/02/05 | 3,440 | 3,490 | 3,425 | 3,490 | +50 | +1.5% | 4,200 |
| 2025/02/04 | 3,435 | 3,545 | 3,430 | 3,440 | +10 | +0.3% | 6,800 |
| 2025/02/03 | 3,510 | 3,540 | 3,430 | 3,430 | -130 | -3.7% | 5,300 |
| 2025/01/31 | 3,570 | 3,575 | 3,505 | 3,560 | -10 | -0.3% | 2,900 |
| 2025/01/30 | 3,630 | 3,650 | 3,570 | 3,570 | -65 | -1.8% | 11,100 |
| 2025/01/29 | 3,620 | 3,640 | 3,600 | 3,635 | +35 | +1% | 2,800 |
| 2025/01/28 | 3,530 | 3,600 | 3,530 | 3,600 | +70 | +2% | 4,900 |
| 2025/01/27 | 3,535 | 3,540 | 3,505 | 3,530 | +30 | +0.9% | 2,300 |
| 2025/01/24 | 3,475 | 3,500 | 3,465 | 3,500 | +50 | +1.4% | 1,000 |
| 2025/01/23 | 3,470 | 3,470 | 3,450 | 3,450 | -20 | -0.6% | 900 |
| 2025/01/22 | 3,455 | 3,470 | 3,425 | 3,470 | +55 | +1.6% | 1,500 |
1～
50
件表示中 / 3028件
類似銘柄と比較する
現在ご覧いただいている「ありがと」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 |
|---|---|---|---|---|---|---|---|---|
| ありがと | 299,200円 | +1.2% | +1.2% | 4.18% | 7.63倍 | 0.98倍 |
|
ブックオフ、ハードオフＦＣ。フードはモスＦＣ等と自社業態。四国・九州・沖縄や海外にも展開 |
| ＳＡＮＫＯ ＭＦ | 9,500円 | +16.2% | - | 0.00% | 21.64倍 | 11.52倍 |
|
居酒屋や焼き肉を展開。水産事業を育成中。急拡大させた焼き牛丼や「金の蔵」は大量閉店 |
| ミアヘルサＨＤ | 105,100円 | +0.8% | +28.3% | 2.85% | 9.88倍 | 0.82倍 |
|
調剤、保育園、介護施設の３本柱。調剤は都市圏の門前が軸。２１年１０月保育園を買収し規模拡大 |
| 関門海 | 20,300円 | +1.3% | +46.3% | 0.00% | 13.90倍 | 3.51倍 |
|
格安フグ料理「玄品」が主力。冬に利益の大半稼ぐ。夏場の閑散期対策でハモ、うなぎ料理提供 |
| ＢＡＢＹ ＪＯＢ | - | +71.6% | - | - | - | - |
|
- |
市場注目の銘柄
チャート関連のコラム
