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 |
|---|---|---|---|---|---|---|---|
| 2024/11/12 | 3,245 | 3,245 | 3,215 | 3,215 | -40 | -1.2% | 1,000 |
| 2024/11/11 | 3,290 | 3,290 | 3,230 | 3,255 | -30 | -0.9% | 800 |
| 2024/11/08 | 3,300 | 3,375 | 3,285 | 3,285 | -20 | -0.6% | 2,100 |
| 2024/11/07 | 3,300 | 3,310 | 3,250 | 3,305 | +95 | +3% | 3,200 |
| 2024/11/06 | 3,295 | 3,295 | 3,205 | 3,210 | +10 | +0.3% | 1,900 |
| 2024/11/05 | 3,260 | 3,300 | 3,200 | 3,200 | -105 | -3.2% | 2,700 |
| 2024/11/01 | 3,320 | 3,320 | 3,270 | 3,305 | -10 | -0.3% | 600 |
| 2024/10/31 | 3,320 | 3,320 | 3,265 | 3,315 | ±0 | ±0% | 1,700 |
| 2024/10/30 | 3,250 | 3,315 | 3,250 | 3,315 | -5 | -0.2% | 1,200 |
| 2024/10/29 | 3,325 | 3,325 | 3,205 | 3,320 | -10 | -0.3% | 1,700 |
| 2024/10/28 | 3,325 | 3,365 | 3,325 | 3,330 | ±0 | ±0% | 1,100 |
| 2024/10/25 | 3,370 | 3,370 | 3,305 | 3,330 | -40 | -1.2% | 1,600 |
| 2024/10/24 | 3,275 | 3,380 | 3,275 | 3,370 | -35 | -1% | 2,000 |
| 2024/10/23 | 3,410 | 3,410 | 3,375 | 3,405 | -5 | -0.1% | 300 |
| 2024/10/22 | 3,400 | 3,415 | 3,360 | 3,410 | ±0 | ±0% | 800 |
| 2024/10/21 | 3,400 | 3,410 | 3,390 | 3,410 | +20 | +0.6% | 3,400 |
| 2024/10/18 | 3,380 | 3,390 | 3,325 | 3,390 | -10 | -0.3% | 3,300 |
| 2024/10/17 | 3,335 | 3,400 | 3,335 | 3,400 | +70 | +2.1% | 5,800 |
| 2024/10/16 | 3,230 | 3,335 | 3,205 | 3,330 | +105 | +3.3% | 5,900 |
| 2024/10/15 | 3,090 | 3,300 | 3,090 | 3,225 | +105 | +3.4% | 9,400 |
| 2024/10/11 | 3,155 | 3,155 | 3,100 | 3,120 | -35 | -1.1% | 1,000 |
| 2024/10/10 | 3,180 | 3,180 | 3,155 | 3,155 | -20 | -0.6% | 800 |
| 2024/10/09 | 3,200 | 3,200 | 3,170 | 3,175 | -35 | -1.1% | 1,300 |
| 2024/10/08 | 3,215 | 3,225 | 3,210 | 3,210 | -5 | -0.2% | 1,900 |
| 2024/10/07 | 3,200 | 3,215 | 3,185 | 3,215 | +35 | +1.1% | 1,300 |
| 2024/10/04 | 3,130 | 3,180 | 3,130 | 3,180 | +15 | +0.5% | 1,600 |
| 2024/10/03 | 3,155 | 3,165 | 3,140 | 3,165 | +10 | +0.3% | 3,000 |
| 2024/10/02 | 3,170 | 3,175 | 3,150 | 3,155 | -10 | -0.3% | 2,800 |
| 2024/10/01 | 3,130 | 3,165 | 3,130 | 3,165 | +20 | +0.6% | 1,200 |
| 2024/09/30 | 3,130 | 3,175 | 3,105 | 3,145 | -25 | -0.8% | 2,500 |
| 2024/09/27 | 3,160 | 3,195 | 3,160 | 3,170 | +10 | +0.3% | 2,500 |
| 2024/09/26 | 3,200 | 3,200 | 3,125 | 3,160 | -40 | -1.3% | 1,000 |
| 2024/09/25 | 3,275 | 3,275 | 3,180 | 3,200 | -40 | -1.2% | 2,600 |
| 2024/09/24 | 3,210 | 3,245 | 3,190 | 3,240 | +80 | +2.5% | 2,700 |
| 2024/09/20 | 3,165 | 3,230 | 3,160 | 3,160 | ±0 | ±0% | 1,800 |
| 2024/09/19 | 3,050 | 3,170 | 3,050 | 3,160 | +110 | +3.6% | 3,200 |
| 2024/09/18 | 3,005 | 3,050 | 3,005 | 3,050 | +45 | +1.5% | 2,100 |
| 2024/09/17 | 3,000 | 3,010 | 3,000 | 3,005 | +5 | +0.2% | 1,500 |
| 2024/09/13 | 3,000 | 3,000 | 3,000 | 3,000 | +10 | +0.3% | 200 |
| 2024/09/12 | 3,025 | 3,025 | 2,990 | 2,990 | -35 | -1.2% | 900 |
| 2024/09/11 | 3,050 | 3,050 | 2,991 | 3,025 | -25 | -0.8% | 800 |
| 2024/09/10 | 3,020 | 3,050 | 3,020 | 3,050 | +60 | +2% | 600 |
| 2024/09/09 | 3,000 | 3,000 | 2,860 | 2,990 | -45 | -1.5% | 3,400 |
| 2024/09/06 | 3,085 | 3,085 | 3,035 | 3,035 | -50 | -1.6% | 500 |
| 2024/09/05 | 3,090 | 3,135 | 3,075 | 3,085 | -40 | -1.3% | 1,300 |
| 2024/09/04 | 3,120 | 3,125 | 3,090 | 3,125 | +5 | +0.2% | 1,600 |
| 2024/09/03 | 3,080 | 3,120 | 3,070 | 3,120 | +50 | +1.6% | 1,200 |
| 2024/09/02 | 3,020 | 3,095 | 3,020 | 3,070 | +60 | +2% | 700 |
| 2024/08/30 | 3,045 | 3,045 | 3,005 | 3,010 | -20 | -0.7% | 400 |
| 2024/08/29 | 3,050 | 3,050 | 3,030 | 3,030 | -20 | -0.7% | 200 |
101～
150
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
