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 |
|---|---|---|---|---|---|---|---|
| 2025/05/23 | 3,345 | 3,370 | 3,345 | 3,370 | +25 | +0.7% | 600 |
| 2025/05/22 | 3,340 | 3,375 | 3,335 | 3,345 | +5 | +0.1% | 3,500 |
| 2025/05/21 | 3,300 | 3,355 | 3,300 | 3,340 | +45 | +1.4% | 2,700 |
| 2025/05/20 | 3,295 | 3,315 | 3,285 | 3,295 | +10 | +0.3% | 800 |
| 2025/05/19 | 3,210 | 3,295 | 3,210 | 3,285 | +90 | +2.8% | 6,100 |
| 2025/05/16 | 3,185 | 3,195 | 3,185 | 3,195 | ±0 | ±0% | 500 |
| 2025/05/15 | 3,245 | 3,245 | 3,190 | 3,195 | -55 | -1.7% | 2,100 |
| 2025/05/14 | 3,280 | 3,290 | 3,250 | 3,250 | -30 | -0.9% | 1,500 |
| 2025/05/13 | 3,305 | 3,305 | 3,280 | 3,280 | -5 | -0.2% | 900 |
| 2025/05/12 | 3,310 | 3,310 | 3,280 | 3,285 | +5 | +0.2% | 700 |
| 2025/05/09 | 3,270 | 3,300 | 3,270 | 3,280 | +15 | +0.5% | 1,600 |
| 2025/05/08 | 3,280 | 3,290 | 3,265 | 3,265 | -10 | -0.3% | 800 |
| 2025/05/07 | 3,275 | 3,295 | 3,215 | 3,275 | ±0 | ±0% | 4,900 |
| 2025/05/02 | 3,330 | 3,330 | 3,270 | 3,275 | -60 | -1.8% | 1,000 |
| 2025/05/01 | 3,230 | 3,340 | 3,230 | 3,335 | +120 | +3.7% | 9,900 |
| 2025/04/30 | 3,250 | 3,250 | 3,215 | 3,215 | -35 | -1.1% | 1,700 |
| 2025/04/28 | 3,230 | 3,250 | 3,230 | 3,250 | +20 | +0.6% | 1,200 |
| 2025/04/25 | 3,250 | 3,250 | 3,230 | 3,230 | ±0 | ±0% | 1,300 |
| 2025/04/24 | 3,230 | 3,245 | 3,230 | 3,230 | +15 | +0.5% | 1,200 |
| 2025/04/23 | 3,240 | 3,245 | 3,215 | 3,215 | -20 | -0.6% | 1,100 |
| 2025/04/22 | 3,205 | 3,235 | 3,205 | 3,235 | +30 | +0.9% | 1,800 |
| 2025/04/21 | 3,185 | 3,220 | 3,185 | 3,205 | +20 | +0.6% | 2,300 |
| 2025/04/18 | 3,170 | 3,200 | 3,125 | 3,185 | +10 | +0.3% | 3,000 |
| 2025/04/17 | 3,170 | 3,200 | 3,170 | 3,175 | +5 | +0.2% | 1,500 |
| 2025/04/16 | 3,180 | 3,250 | 3,170 | 3,170 | ±0 | ±0% | 2,200 |
| 2025/04/15 | 3,100 | 3,285 | 3,090 | 3,170 | +120 | +3.9% | 14,700 |
| 2025/04/14 | 3,100 | 3,325 | 2,985 | 3,050 | +5 | +0.2% | 49,700 |
| 2025/04/11 | 3,050 | 3,050 | 3,000 | 3,045 | -5 | -0.2% | 1,600 |
| 2025/04/10 | 3,110 | 3,110 | 3,040 | 3,050 | +72 | +2.4% | 1,800 |
| 2025/04/09 | 2,956 | 3,010 | 2,905 | 2,978 | +72 | +2.5% | 7,300 |
| 2025/04/08 | 2,905 | 2,950 | 2,905 | 2,906 | +6 | +0.2% | 2,400 |
| 2025/04/07 | 2,592 | 2,900 | 2,585 | 2,900 | -92 | -3.1% | 13,600 |
| 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 |
1～
50
件表示中 / 3060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 | 337,000円 | +0.9% | +0.1% | 4.01% | 6.17倍 | 1.03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 |
| ストリーム | 11,700円 | +4.1% | +14.6% | 2.56% | 17.49倍 | 1.12倍 |
|
ＰＣ、家電の通販サイト「ＥＣカレント」を運営、ヤマダデンキが筆頭株主。化粧品や健食も展開 |
| ＳＡＮＫＯ ＭＦ | 9,600円 | +4.0% | - | 0.00% | - | 13.01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 |
| ＩＫＨＤ | 38,600円 | +10.4% | +14.7% | 2.07% | 9.70倍 | 1.33倍 |
|
カタログ通販会社で生協向けに強み。テレビ通販プライムダイレクト、韓国化粧品店も併営 |
| 愛 眼 | 15,200円 | +6.2% | - | 0.00% | 19.79倍 | 0.25倍 |
|
眼鏡の卸・小売り専業大手。関西圏地盤に全国展開。ショッピングセンター内の立地が大半 |
市場注目の銘柄
チャート関連のコラム
