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 |
|---|---|---|---|---|---|---|---|
| 2024/08/28 | 3,055 | 3,080 | 3,050 | 3,050 | +50 | +1.7% | 1,800 |
| 2024/08/27 | 3,030 | 3,030 | 3,000 | 3,000 | -50 | -1.6% | 600 |
| 2024/08/26 | 3,050 | 3,070 | 3,005 | 3,050 | -15 | -0.5% | 1,500 |
| 2024/08/23 | 3,005 | 3,065 | 3,000 | 3,065 | +50 | +1.7% | 700 |
| 2024/08/22 | 3,030 | 3,030 | 3,015 | 3,015 | -20 | -0.7% | 400 |
| 2024/08/21 | 3,025 | 3,035 | 3,025 | 3,035 | -5 | -0.2% | 400 |
| 2024/08/20 | 3,025 | 3,040 | 3,015 | 3,040 | +44 | +1.5% | 700 |
| 2024/08/19 | 2,969 | 2,996 | 2,961 | 2,996 | +24 | +0.8% | 1,200 |
| 2024/08/16 | 2,950 | 2,972 | 2,944 | 2,972 | +67 | +2.3% | 1,000 |
| 2024/08/15 | 2,908 | 2,908 | 2,856 | 2,905 | -3 | -0.1% | 2,600 |
| 2024/08/14 | 2,891 | 2,919 | 2,860 | 2,908 | +28 | +1% | 3,100 |
| 2024/08/13 | 2,909 | 2,909 | 2,860 | 2,880 | -22 | -0.8% | 2,500 |
| 2024/08/09 | 2,900 | 2,902 | 2,886 | 2,902 | +23 | +0.8% | 700 |
| 2024/08/08 | 2,846 | 2,940 | 2,845 | 2,879 | +28 | +1% | 2,300 |
| 2024/08/07 | 2,725 | 2,851 | 2,725 | 2,851 | +150 | +5.6% | 3,600 |
| 2024/08/06 | 2,566 | 2,850 | 2,566 | 2,701 | +256 | +10.5% | 9,000 |
| 2024/08/05 | 2,900 | 2,914 | 2,445 | 2,445 | -700 | -22.3% | 10,300 |
| 2024/08/02 | 3,070 | 3,145 | 2,998 | 3,145 | +45 | +1.5% | 3,400 |
| 2024/08/01 | 3,135 | 3,150 | 3,100 | 3,100 | -30 | -1% | 1,500 |
| 2024/07/31 | 3,125 | 3,145 | 3,125 | 3,130 | ±0 | ±0% | 400 |
| 2024/07/30 | 3,150 | 3,150 | 3,130 | 3,130 | -20 | -0.6% | 300 |
| 2024/07/29 | 3,150 | 3,150 | 3,150 | 3,150 | +10 | +0.3% | 900 |
| 2024/07/26 | 3,150 | 3,160 | 3,135 | 3,140 | -20 | -0.6% | 1,900 |
| 2024/07/25 | 3,170 | 3,185 | 3,160 | 3,160 | -40 | -1.3% | 2,400 |
| 2024/07/24 | 3,250 | 3,250 | 3,160 | 3,200 | +50 | +1.6% | 5,500 |
| 2024/07/23 | 3,200 | 3,205 | 3,145 | 3,150 | -45 | -1.4% | 1,600 |
| 2024/07/22 | 3,230 | 3,230 | 3,195 | 3,195 | -35 | -1.1% | 700 |
| 2024/07/19 | 3,235 | 3,240 | 3,230 | 3,230 | -5 | -0.2% | 600 |
| 2024/07/18 | 3,240 | 3,265 | 3,235 | 3,235 | -20 | -0.6% | 500 |
| 2024/07/17 | 3,270 | 3,270 | 3,230 | 3,255 | ±0 | ±0% | 1,600 |
| 2024/07/16 | 3,215 | 3,270 | 3,215 | 3,255 | +55 | +1.7% | 2,800 |
| 2024/07/12 | 3,165 | 3,265 | 3,160 | 3,200 | +30 | +0.9% | 4,600 |
| 2024/07/11 | 3,135 | 3,170 | 3,135 | 3,170 | +45 | +1.4% | 1,800 |
| 2024/07/10 | 3,130 | 3,160 | 3,125 | 3,125 | -15 | -0.5% | 800 |
| 2024/07/09 | 3,145 | 3,145 | 3,135 | 3,140 | -5 | -0.2% | 1,400 |
| 2024/07/08 | 3,145 | 3,145 | 3,110 | 3,145 | ±0 | ±0% | 2,400 |
| 2024/07/05 | 3,160 | 3,160 | 3,145 | 3,145 | +5 | +0.2% | 300 |
| 2024/07/04 | 3,115 | 3,150 | 3,115 | 3,140 | +25 | +0.8% | 1,100 |
| 2024/07/03 | 3,120 | 3,160 | 3,115 | 3,115 | -15 | -0.5% | 700 |
| 2024/07/02 | 3,110 | 3,140 | 3,110 | 3,130 | ±0 | ±0% | 700 |
| 2024/07/01 | 3,150 | 3,150 | 3,130 | 3,130 | -20 | -0.6% | 1,500 |
| 2024/06/28 | 3,130 | 3,150 | 3,115 | 3,150 | +20 | +0.6% | 900 |
| 2024/06/27 | 3,130 | 3,155 | 3,130 | 3,130 | ±0 | ±0% | 700 |
| 2024/06/26 | 3,140 | 3,160 | 3,105 | 3,130 | -80 | -2.5% | 4,000 |
| 2024/06/25 | 3,185 | 3,215 | 3,185 | 3,210 | +50 | +1.6% | 2,900 |
| 2024/06/24 | 3,145 | 3,160 | 3,140 | 3,160 | +40 | +1.3% | 1,100 |
| 2024/06/21 | 3,135 | 3,150 | 3,120 | 3,120 | +20 | +0.6% | 1,300 |
| 2024/06/20 | 3,170 | 3,170 | 3,100 | 3,100 | -95 | -3% | 2,700 |
| 2024/06/19 | 3,150 | 3,195 | 3,150 | 3,195 | +40 | +1.3% | 800 |
| 2024/06/18 | 3,095 | 3,155 | 3,095 | 3,155 | +55 | +1.8% | 1,000 |
151～
200
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
