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 |
---|---|---|---|---|---|---|---|
2013/02/08 | 1,780 | 1,780 | 1,707 | 1,730 | -59 | -3.3% | 11,200 |
2013/02/07 | 1,809 | 1,809 | 1,787 | 1,789 | -16 | -0.9% | 3,700 |
2013/02/06 | 1,819 | 1,819 | 1,781 | 1,805 | +7 | +0.4% | 9,600 |
2013/02/05 | 1,818 | 1,818 | 1,783 | 1,798 | -32 | -1.7% | 8,400 |
2013/02/04 | 1,844 | 1,863 | 1,810 | 1,830 | ±0 | ±0% | 16,900 |
2013/02/01 | 1,829 | 1,844 | 1,820 | 1,830 | +5 | +0.3% | 7,900 |
2013/01/31 | 1,800 | 1,835 | 1,800 | 1,825 | +45 | +2.5% | 17,000 |
2013/01/30 | 1,786 | 1,804 | 1,780 | 1,780 | +4 | +0.2% | 17,900 |
2013/01/29 | 1,796 | 1,883 | 1,776 | 1,776 | ±0 | ±0% | 46,800 |
2013/01/28 | 1,773 | 1,815 | 1,773 | 1,776 | +6 | +0.3% | 19,200 |
2013/01/25 | 1,781 | 1,781 | 1,761 | 1,770 | -9 | -0.5% | 11,200 |
2013/01/24 | 1,748 | 1,779 | 1,725 | 1,779 | +29 | +1.7% | 10,100 |
2013/01/23 | 1,765 | 1,773 | 1,749 | 1,750 | -12 | -0.7% | 18,700 |
2013/01/22 | 1,774 | 1,793 | 1,760 | 1,762 | -4 | -0.2% | 12,400 |
2013/01/21 | 1,730 | 1,766 | 1,730 | 1,766 | +28 | +1.6% | 9,300 |
2013/01/18 | 1,731 | 1,738 | 1,723 | 1,738 | +9 | +0.5% | 12,900 |
2013/01/17 | 1,737 | 1,737 | 1,721 | 1,729 | -13 | -0.7% | 9,500 |
2013/01/16 | 1,713 | 1,742 | 1,713 | 1,742 | +5 | +0.3% | 12,400 |
2013/01/15 | 1,750 | 1,755 | 1,710 | 1,737 | -21 | -1.2% | 25,600 |
2013/01/11 | 1,788 | 1,796 | 1,758 | 1,758 | ±0 | ±0% | 20,600 |
2013/01/10 | 1,746 | 1,783 | 1,741 | 1,758 | +16 | +0.9% | 12,800 |
2013/01/09 | 1,750 | 1,755 | 1,718 | 1,742 | -3 | -0.2% | 12,000 |
2013/01/08 | 1,759 | 1,787 | 1,726 | 1,745 | +20 | +1.2% | 24,300 |
2013/01/07 | 1,688 | 1,769 | 1,685 | 1,725 | +39 | +2.3% | 23,400 |
2013/01/04 | 1,691 | 1,700 | 1,680 | 1,686 | +6 | +0.4% | 9,100 |
2012/12/28 | 1,670 | 1,686 | 1,663 | 1,680 | +13 | +0.8% | 17,000 |
2012/12/27 | 1,705 | 1,710 | 1,667 | 1,667 | -11 | -0.7% | 21,500 |
2012/12/26 | 1,619 | 1,685 | 1,609 | 1,678 | +59 | +3.6% | 21,500 |
2012/12/25 | 1,635 | 1,645 | 1,604 | 1,619 | -1 | -0.1% | 8,200 |
2012/12/21 | 1,607 | 1,625 | 1,607 | 1,620 | +10 | +0.6% | 3,900 |
2012/12/20 | 1,623 | 1,625 | 1,607 | 1,610 | -15 | -0.9% | 8,200 |
2012/12/19 | 1,650 | 1,652 | 1,612 | 1,625 | -25 | -1.5% | 14,400 |
2012/12/18 | 1,683 | 1,690 | 1,628 | 1,650 | -29 | -1.7% | 18,800 |
2012/12/17 | 1,680 | 1,694 | 1,650 | 1,679 | +21 | +1.3% | 26,400 |
2012/12/14 | 1,641 | 1,680 | 1,634 | 1,658 | +22 | +1.3% | 16,700 |
2012/12/13 | 1,676 | 1,676 | 1,632 | 1,636 | -15 | -0.9% | 11,600 |
2012/12/12 | 1,638 | 1,684 | 1,630 | 1,651 | +13 | +0.8% | 17,500 |
2012/12/11 | 1,670 | 1,672 | 1,625 | 1,638 | -32 | -1.9% | 11,700 |
2012/12/10 | 1,676 | 1,690 | 1,650 | 1,670 | -9 | -0.5% | 13,100 |
2012/12/07 | 1,696 | 1,759 | 1,663 | 1,679 | -17 | -1% | 27,000 |
2012/12/06 | 1,694 | 1,706 | 1,658 | 1,696 | +2 | +0.1% | 21,500 |
2012/12/05 | 1,715 | 1,729 | 1,688 | 1,694 | -27 | -1.6% | 21,900 |
2012/12/04 | 1,715 | 1,748 | 1,715 | 1,721 | -17 | -1% | 8,400 |
2012/12/03 | 1,740 | 1,782 | 1,712 | 1,738 | +3 | +0.2% | 13,300 |
2012/11/30 | 1,715 | 1,834 | 1,715 | 1,735 | +27 | +1.6% | 50,300 |
2012/11/29 | 1,795 | 1,799 | 1,698 | 1,708 | -59 | -3.3% | 38,400 |
2012/11/28 | 1,800 | 1,815 | 1,757 | 1,767 | -33 | -1.8% | 23,500 |
2012/11/27 | 1,924 | 1,938 | 1,787 | 1,800 | -175 | -8.9% | 217,500 |
2012/11/26 | 1,667 | 2,028 | 1,650 | 1,975 | +328 | +19.9% | 407,800 |
2012/11/22 | 1,660 | 1,682 | 1,628 | 1,647 | -29 | -1.7% | 39,300 |
2751~
2800
件表示中 / 2808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 | 327,500円 | +1.2% | +1.2% | 3.82% | 8.35倍 | 1.17倍 |
|
ブックオフ、ハードオフFC。フードはモスバーガーFC等と自社業態。四国・九州・沖縄に展開 |
バッファロー | 135,800円 | +4.1% | +18.3% | 4.42% | 9.53倍 | 0.53倍 |
|
カー用品のオートバックスFC店展開。埼玉が地盤。車体美観サービス強化中。焼き肉店も展開 |
ストリーム | 11,000円 | +15.3% | +232.1% | 2.73% | 8.40倍 | 1.03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2位株主。化粧品や健食も展開 |
エルアイイエイチ | 4,000円 | +6.0% | - | 0.00% | 25.00倍 | 0.99倍 |
|
首都圏「業務スーパー」FC展開が柱。模試・塾教材、酒造も。持分適用会社にエス・サイエンス |
買取王国 | 81,000円 | - | - | - | - | 1.07倍 |
|
中古品の買い取り・販売。衣料、ホビー主の路面店「買取王国」を東海地盤に展開、工具店が急成長 |
市場注目の銘柄
チャート関連のコラム