ＡＨＣグループの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/04/04 | 983 | 1,025 | 901 | 987 | -41 | -4% | 11,500 |
| 2025/04/03 | 1,020 | 1,038 | 974 | 1,028 | -14 | -1.3% | 6,300 |
| 2025/04/02 | 1,026 | 1,042 | 1,020 | 1,042 | +9 | +0.9% | 2,700 |
| 2025/04/01 | 1,036 | 1,049 | 1,027 | 1,033 | -3 | -0.3% | 3,200 |
| 2025/03/31 | 1,044 | 1,052 | 1,031 | 1,036 | -8 | -0.8% | 3,800 |
| 2025/03/28 | 1,033 | 1,056 | 1,033 | 1,044 | -1 | -0.1% | 6,500 |
| 2025/03/27 | 1,047 | 1,049 | 1,037 | 1,045 | -2 | -0.2% | 2,600 |
| 2025/03/26 | 1,044 | 1,047 | 1,033 | 1,047 | +14 | +1.4% | 2,800 |
| 2025/03/25 | 1,050 | 1,050 | 1,030 | 1,033 | -17 | -1.6% | 3,300 |
| 2025/03/24 | 1,047 | 1,053 | 1,038 | 1,050 | -2 | -0.2% | 2,100 |
| 2025/03/21 | 1,052 | 1,060 | 1,049 | 1,052 | ±0 | ±0% | 4,300 |
| 2025/03/19 | 1,051 | 1,052 | 1,040 | 1,052 | -1 | -0.1% | 1,900 |
| 2025/03/18 | 1,043 | 1,055 | 1,040 | 1,053 | +9 | +0.9% | 2,200 |
| 2025/03/17 | 1,048 | 1,050 | 1,043 | 1,044 | -1 | -0.1% | 3,300 |
| 2025/03/14 | 1,047 | 1,047 | 1,027 | 1,045 | +8 | +0.8% | 2,800 |
| 2025/03/13 | 1,030 | 1,047 | 1,030 | 1,037 | -9 | -0.9% | 3,200 |
| 2025/03/12 | 1,044 | 1,046 | 1,013 | 1,046 | +24 | +2.3% | 6,900 |
| 2025/03/11 | 1,028 | 1,028 | 1,005 | 1,022 | -6 | -0.6% | 3,300 |
| 2025/03/10 | 1,019 | 1,028 | 1,011 | 1,028 | +10 | +1% | 2,700 |
| 2025/03/07 | 1,001 | 1,020 | 1,001 | 1,018 | +18 | +1.8% | 2,700 |
| 2025/03/06 | 991 | 1,014 | 991 | 1,000 | ±0 | ±0% | 8,600 |
| 2025/03/05 | 983 | 1,006 | 983 | 1,000 | +14 | +1.4% | 2,700 |
| 2025/03/04 | 976 | 1,003 | 976 | 986 | -20 | -2% | 11,200 |
| 2025/03/03 | 978 | 1,010 | 975 | 1,006 | +19 | +1.9% | 9,800 |
| 2025/02/28 | 1,001 | 1,001 | 985 | 987 | -14 | -1.4% | 5,400 |
| 2025/02/27 | 987 | 1,010 | 987 | 1,001 | +9 | +0.9% | 3,600 |
| 2025/02/26 | 1,005 | 1,005 | 987 | 992 | ±0 | ±0% | 3,600 |
| 2025/02/25 | 1,000 | 1,003 | 992 | 992 | +2 | +0.2% | 2,600 |
| 2025/02/21 | 997 | 1,000 | 990 | 990 | -9 | -0.9% | 4,700 |
| 2025/02/20 | 1,012 | 1,012 | 997 | 999 | -1 | -0.1% | 2,400 |
| 2025/02/19 | 1,021 | 1,022 | 1,000 | 1,000 | -17 | -1.7% | 4,400 |
| 2025/02/18 | 1,000 | 1,017 | 1,000 | 1,017 | +17 | +1.7% | 2,100 |
| 2025/02/17 | 1,007 | 1,015 | 1,000 | 1,000 | -6 | -0.6% | 2,500 |
| 2025/02/14 | 1,025 | 1,032 | 1,006 | 1,006 | -15 | -1.5% | 5,000 |
| 2025/02/13 | 1,008 | 1,032 | 1,008 | 1,021 | +9 | +0.9% | 3,500 |
| 2025/02/12 | 1,002 | 1,031 | 1,002 | 1,012 | ±0 | ±0% | 6,200 |
| 2025/02/10 | 1,010 | 1,015 | 987 | 1,012 | +4 | +0.4% | 4,100 |
| 2025/02/07 | 1,013 | 1,015 | 1,000 | 1,008 | +8 | +0.8% | 2,900 |
| 2025/02/06 | 1,007 | 1,018 | 1,000 | 1,000 | -7 | -0.7% | 5,700 |
| 2025/02/05 | 995 | 1,014 | 986 | 1,007 | +11 | +1.1% | 9,200 |
| 2025/02/04 | 989 | 1,000 | 985 | 996 | +11 | +1.1% | 5,500 |
| 2025/02/03 | 1,010 | 1,023 | 985 | 985 | -24 | -2.4% | 12,500 |
| 2025/01/31 | 1,014 | 1,020 | 1,002 | 1,009 | -11 | -1.1% | 4,600 |
| 2025/01/30 | 1,039 | 1,042 | 1,020 | 1,020 | -20 | -1.9% | 9,100 |
| 2025/01/29 | 1,043 | 1,050 | 1,040 | 1,040 | -3 | -0.3% | 5,300 |
| 2025/01/28 | 1,043 | 1,051 | 1,036 | 1,043 | -17 | -1.6% | 9,200 |
| 2025/01/27 | 1,074 | 1,074 | 1,058 | 1,060 | -3 | -0.3% | 8,000 |
| 2025/01/24 | 1,058 | 1,081 | 1,058 | 1,063 | +3 | +0.3% | 10,000 |
| 2025/01/23 | 1,063 | 1,080 | 1,058 | 1,060 | -12 | -1.1% | 16,900 |
| 2025/01/22 | 1,070 | 1,079 | 1,050 | 1,072 | ±0 | ±0% | 23,000 |
1～
50
件表示中 / 1251件
類似銘柄と比較する
現在ご覧いただいている「ＡＨＣＧ」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 |
|---|---|---|---|---|---|---|---|---|
| ＡＨＣＧ | 98,700円 | +5.7% | +5.8% | 1.22% | 18.89倍 | 1.73倍 |
|
障害児向け放課後デイサービス、共同生活支援等の福祉事業とデイケア介護事業、外食店を展開 |
| ライスカレー | 71,700円 | +29.3% | +47.2% | 0.00% | 13.73倍 | 1.98倍 |
|
インスタ、ＴｉｋＴｏｋデータ分析によるマーケティング支援とニッチな自社ブランドを育成 |
| 一 蔵 | 38,500円 | -1.1% | -61.9% | 3.64% | 212.71倍 | 0.55倍 |
|
主力は着物の販売・レンタルの和装事業。ウェディング事業も展開。成人式の写真撮影でも稼ぐ |
| テノ． | 44,500円 | +11.1% | +119.8% | 2.02% | 13.55倍 | 1.17倍 |
|
認可保育所と企業内保育所運営が２本柱。介護事業所、料理教室運営など新規事業の育成推進 |
| Ａｔｌａｓ | 28,300円 | +12.2% | - | 0.00% | 67.22倍 | 1.26倍 |
|
フィンテック領域のコンサルティングとプロジェクト実行支援サービスを提供。決済分野が主 |
市場注目の銘柄
チャート関連のコラム
