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 |
|---|---|---|---|---|---|---|---|
| 2026/06/09 | 3,415 | 3,415 | 3,345 | 3,410 | +50 | +1.5% | 1,100 |
| 2026/06/08 | 3,320 | 3,360 | 3,320 | 3,360 | +70 | +2.1% | 18,300 |
| 2026/06/05 | 3,240 | 3,290 | 3,240 | 3,290 | +55 | +1.7% | 1,100 |
| 2026/06/04 | 3,225 | 3,240 | 3,225 | 3,235 | +15 | +0.5% | 400 |
| 2026/06/03 | 3,290 | 3,290 | 3,220 | 3,220 | -70 | -2.1% | 3,500 |
| 2026/06/02 | 3,365 | 3,365 | 3,290 | 3,290 | -65 | -1.9% | 1,100 |
| 2026/06/01 | 3,385 | 3,420 | 3,355 | 3,355 | -50 | -1.5% | 1,400 |
| 2026/05/29 | 3,430 | 3,430 | 3,360 | 3,405 | +10 | +0.3% | 2,300 |
| 2026/05/28 | 3,390 | 3,440 | 3,380 | 3,395 | +5 | +0.1% | 600 |
| 2026/05/27 | 3,415 | 3,415 | 3,390 | 3,390 | -25 | -0.7% | 1,700 |
| 2026/05/26 | 3,525 | 3,525 | 3,355 | 3,415 | -110 | -3.1% | 2,700 |
| 2026/05/25 | 3,535 | 3,535 | 3,435 | 3,525 | -50 | -1.4% | 3,800 |
| 2026/05/22 | 3,600 | 3,600 | 3,525 | 3,575 | -25 | -0.7% | 1,600 |
| 2026/05/21 | 3,530 | 3,600 | 3,490 | 3,600 | +100 | +2.9% | 1,600 |
| 2026/05/20 | 3,540 | 3,540 | 3,490 | 3,500 | -40 | -1.1% | 1,700 |
| 2026/05/19 | 3,495 | 3,540 | 3,495 | 3,540 | +40 | +1.1% | 600 |
| 2026/05/18 | 3,495 | 3,550 | 3,495 | 3,500 | -5 | -0.1% | 800 |
| 2026/05/15 | 3,565 | 3,565 | 3,505 | 3,505 | -45 | -1.3% | 1,900 |
| 2026/05/14 | 3,600 | 3,600 | 3,550 | 3,550 | -45 | -1.3% | 1,600 |
| 2026/05/13 | 3,620 | 3,620 | 3,570 | 3,595 | +45 | +1.3% | 1,400 |
| 2026/05/12 | 3,510 | 3,550 | 3,500 | 3,550 | +40 | +1.1% | 1,000 |
| 2026/05/11 | 3,505 | 3,530 | 3,505 | 3,510 | +5 | +0.1% | 500 |
| 2026/05/08 | 3,550 | 3,550 | 3,490 | 3,505 | -95 | -2.6% | 2,000 |
| 2026/05/07 | 3,605 | 3,620 | 3,585 | 3,600 | -25 | -0.7% | 1,500 |
| 2026/05/01 | 3,650 | 3,650 | 3,615 | 3,625 | +10 | +0.3% | 400 |
| 2026/04/30 | 3,575 | 3,645 | 3,575 | 3,615 | +20 | +0.6% | 400 |
| 2026/04/28 | 3,670 | 3,670 | 3,550 | 3,595 | -45 | -1.2% | 1,200 |
| 2026/04/27 | 3,675 | 3,675 | 3,640 | 3,640 | -35 | -1% | 900 |
| 2026/04/24 | 3,600 | 3,675 | 3,600 | 3,675 | +95 | +2.7% | 1,200 |
| 2026/04/23 | 3,570 | 3,615 | 3,570 | 3,580 | +15 | +0.4% | 800 |
| 2026/04/22 | 3,600 | 3,600 | 3,555 | 3,565 | -35 | -1% | 1,700 |
| 2026/04/21 | 3,620 | 3,620 | 3,600 | 3,600 | -25 | -0.7% | 500 |
| 2026/04/20 | 3,635 | 3,635 | 3,600 | 3,625 | +20 | +0.6% | 700 |
| 2026/04/17 | 3,655 | 3,655 | 3,600 | 3,605 | -65 | -1.8% | 2,100 |
| 2026/04/16 | 3,660 | 3,685 | 3,660 | 3,670 | -10 | -0.3% | 1,600 |
| 2026/04/15 | 3,690 | 3,700 | 3,675 | 3,680 | +45 | +1.2% | 2,600 |
| 2026/04/14 | 3,520 | 3,640 | 3,520 | 3,635 | +120 | +3.4% | 4,900 |
| 2026/04/13 | 3,515 | 3,520 | 3,510 | 3,515 | ±0 | ±0% | 800 |
| 2026/04/10 | 3,530 | 3,530 | 3,515 | 3,515 | -20 | -0.6% | 600 |
| 2026/04/09 | 3,515 | 3,535 | 3,515 | 3,535 | +35 | +1% | 200 |
| 2026/04/08 | 3,520 | 3,550 | 3,500 | 3,500 | +15 | +0.4% | 1,200 |
| 2026/04/07 | 3,500 | 3,520 | 3,485 | 3,485 | +35 | +1% | 2,500 |
| 2026/04/06 | 3,470 | 3,470 | 3,450 | 3,450 | +15 | +0.4% | 200 |
| 2026/04/03 | 3,445 | 3,445 | 3,435 | 3,435 | ±0 | ±0% | 300 |
| 2026/04/02 | 3,450 | 3,480 | 3,435 | 3,435 | -15 | -0.4% | 1,100 |
| 2026/04/01 | 3,480 | 3,480 | 3,450 | 3,450 | +5 | +0.1% | 800 |
| 2026/03/31 | 3,440 | 3,445 | 3,440 | 3,445 | +55 | +1.6% | 200 |
| 2026/03/30 | 3,420 | 3,420 | 3,385 | 3,390 | -75 | -2.2% | 400 |
| 2026/03/27 | 3,475 | 3,480 | 3,465 | 3,465 | -10 | -0.3% | 500 |
| 2026/03/26 | 3,495 | 3,500 | 3,470 | 3,475 | -20 | -0.6% | 3,400 |
1～
50
件表示中 / 3314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 | 341,000円 | 0.0% | 0.0% | 3.96% | 6.40倍 | 0.92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 |
| タカキュー | 7,900円 | +0.4% | +49.3% | 0.00% | 29.81倍 | 3.42倍 |
|
スーツなどの紳士服専門チェーン。ＳＣ軸に出店。オーダースーツに注力。私的整理で再建へ |
| Ｔｒａｉｌｈｅａ | 8,800円 | +97.2% | +35.4% | 2.27% | 61.97倍 | 1.54倍 |
|
主力のラーメンに加え、焼き肉、すし、ハンバーガーにも進出。Ｍ＆Ａ通じ総合飲食企業目指す |
| トップカルチャ | 19,500円 | +5.3% | - | 0.00% | 18.55倍 | -2.12倍 |
|
書籍、文具雑貨等の複合店「蔦屋書店」展開。取次会社トーハンが筆頭株主に。書籍以外商材拡大 |
| ミアヘルサＨＤ | 112,800円 | +1.4% | -33.5% | 2.66% | 8.78倍 | 0.81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 |
市場注目の銘柄
チャート関連のコラム
