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 |
|---|---|---|---|---|---|---|---|
| 2025/01/28 | 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 |
| 2025/01/21 | 3,405 | 3,420 | 3,405 | 3,415 | +10 | +0.3% | 900 |
| 2025/01/20 | 3,450 | 3,450 | 3,405 | 3,405 | ±0 | ±0% | 1,700 |
| 2025/01/17 | 3,460 | 3,460 | 3,405 | 3,405 | -75 | -2.2% | 5,200 |
| 2025/01/16 | 3,545 | 3,550 | 3,465 | 3,480 | -55 | -1.6% | 5,100 |
| 2025/01/15 | 3,510 | 3,545 | 3,485 | 3,535 | +5 | +0.1% | 4,800 |
| 2025/01/14 | 3,575 | 3,600 | 3,530 | 3,530 | -20 | -0.6% | 9,100 |
| 2025/01/10 | 3,510 | 3,550 | 3,510 | 3,550 | +40 | +1.1% | 2,500 |
| 2025/01/09 | 3,530 | 3,545 | 3,510 | 3,510 | -20 | -0.6% | 1,700 |
| 2025/01/08 | 3,550 | 3,550 | 3,525 | 3,530 | -20 | -0.6% | 2,500 |
| 2025/01/07 | 3,550 | 3,550 | 3,525 | 3,550 | +30 | +0.9% | 1,900 |
| 2025/01/06 | 3,520 | 3,530 | 3,500 | 3,520 | +30 | +0.9% | 4,600 |
| 2024/12/30 | 3,445 | 3,490 | 3,445 | 3,490 | +25 | +0.7% | 1,400 |
| 2024/12/27 | 3,460 | 3,485 | 3,460 | 3,465 | -5 | -0.1% | 2,000 |
| 2024/12/26 | 3,445 | 3,470 | 3,445 | 3,470 | +20 | +0.6% | 1,500 |
| 2024/12/25 | 3,470 | 3,470 | 3,450 | 3,450 | -20 | -0.6% | 900 |
| 2024/12/24 | 3,460 | 3,470 | 3,460 | 3,470 | +10 | +0.3% | 2,800 |
| 2024/12/23 | 3,425 | 3,460 | 3,425 | 3,460 | +30 | +0.9% | 2,100 |
| 2024/12/20 | 3,460 | 3,460 | 3,430 | 3,430 | -20 | -0.6% | 1,500 |
| 2024/12/19 | 3,415 | 3,450 | 3,415 | 3,450 | +20 | +0.6% | 4,400 |
| 2024/12/18 | 3,400 | 3,430 | 3,400 | 3,430 | +30 | +0.9% | 4,300 |
| 2024/12/17 | 3,360 | 3,400 | 3,360 | 3,400 | +40 | +1.2% | 800 |
| 2024/12/16 | 3,355 | 3,400 | 3,355 | 3,360 | -60 | -1.8% | 3,500 |
| 2024/12/13 | 3,390 | 3,420 | 3,380 | 3,420 | ±0 | ±0% | 1,400 |
| 2024/12/12 | 3,425 | 3,425 | 3,410 | 3,420 | +30 | +0.9% | 900 |
| 2024/12/11 | 3,370 | 3,415 | 3,345 | 3,390 | +20 | +0.6% | 600 |
| 2024/12/10 | 3,440 | 3,440 | 3,370 | 3,370 | ±0 | ±0% | 600 |
| 2024/12/09 | 3,450 | 3,450 | 3,370 | 3,370 | -30 | -0.9% | 600 |
| 2024/12/06 | 3,420 | 3,420 | 3,400 | 3,400 | -20 | -0.6% | 1,300 |
| 2024/12/05 | 3,400 | 3,420 | 3,370 | 3,420 | +50 | +1.5% | 3,300 |
| 2024/12/04 | 3,380 | 3,385 | 3,350 | 3,370 | -10 | -0.3% | 1,000 |
| 2024/12/03 | 3,350 | 3,385 | 3,350 | 3,380 | +25 | +0.7% | 1,300 |
| 2024/12/02 | 3,345 | 3,355 | 3,320 | 3,355 | +10 | +0.3% | 1,700 |
| 2024/11/29 | 3,290 | 3,345 | 3,245 | 3,345 | +55 | +1.7% | 1,800 |
| 2024/11/28 | 3,270 | 3,290 | 3,250 | 3,290 | +45 | +1.4% | 300 |
| 2024/11/27 | 3,300 | 3,300 | 3,240 | 3,245 | -35 | -1.1% | 1,300 |
| 2024/11/26 | 3,260 | 3,280 | 3,260 | 3,280 | +45 | +1.4% | 600 |
| 2024/11/25 | 3,225 | 3,275 | 3,225 | 3,235 | +35 | +1.1% | 1,900 |
| 2024/11/22 | 3,185 | 3,200 | 3,185 | 3,200 | +40 | +1.3% | 500 |
| 2024/11/21 | 3,200 | 3,200 | 3,160 | 3,160 | -40 | -1.3% | 200 |
| 2024/11/20 | 3,120 | 3,200 | 3,115 | 3,200 | +50 | +1.6% | 1,700 |
| 2024/11/19 | 3,195 | 3,200 | 3,150 | 3,150 | -20 | -0.6% | 400 |
| 2024/11/18 | 3,220 | 3,275 | 3,170 | 3,170 | -35 | -1.1% | 900 |
| 2024/11/15 | 3,200 | 3,210 | 3,200 | 3,205 | +20 | +0.6% | 500 |
| 2024/11/14 | 3,190 | 3,200 | 3,175 | 3,185 | +10 | +0.3% | 1,700 |
| 2024/11/13 | 3,210 | 3,215 | 3,100 | 3,175 | -40 | -1.2% | 3,700 |
51～
100
件表示中 / 3033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 | 304,500円 | +1.2% | +1.2% | 4.11% | 7.77倍 | 1.00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 |
| バッファロー | 125,500円 | +4.1% | +18.3% | 4.78% | 8.81倍 | 0.49倍 |
|
カー用品のオートバックスＦＣ店。埼玉が地盤。車体美観サービス強化中。焼き肉など飲食も |
| ミアヘルサＨＤ | 107,500円 | +0.8% | +28.3% | 2.79% | 10.10倍 | 0.84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 |
| ＢＡＢＹ ＪＯＢ | - | +71.6% | - | - | - | - |
|
- |
| ＳＡＮＫＯ ＭＦ | 9,200円 | +16.2% | - | 0.00% | 20.96倍 | 11.15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 |
市場注目の銘柄
チャート関連のコラム
