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 |
|---|---|---|---|---|---|---|---|
| 2025/03/05 | 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 |
| 2025/01/21 | 1,111 | 1,115 | 1,070 | 1,072 | -65 | -5.7% | 49,200 |
| 2025/01/20 | 1,146 | 1,195 | 1,130 | 1,137 | -219 | -16.2% | 150,300 |
| 2025/01/17 | 1,276 | 1,369 | 1,250 | 1,356 | +77 | +6% | 137,600 |
| 2025/01/16 | 1,215 | 1,280 | 1,175 | 1,279 | +94 | +7.9% | 49,100 |
| 2025/01/15 | 1,143 | 1,250 | 1,121 | 1,185 | +70 | +6.3% | 42,800 |
| 2025/01/14 | 1,050 | 1,140 | 1,050 | 1,115 | +66 | +6.3% | 24,600 |
| 2025/01/10 | 1,064 | 1,090 | 1,049 | 1,049 | -32 | -3% | 21,000 |
| 2025/01/09 | 1,127 | 1,127 | 1,081 | 1,081 | -46 | -4.1% | 16,100 |
| 2025/01/08 | 1,127 | 1,138 | 1,124 | 1,127 | -9 | -0.8% | 5,600 |
| 2025/01/07 | 1,147 | 1,149 | 1,128 | 1,136 | ±0 | ±0% | 3,100 |
| 2025/01/06 | 1,122 | 1,136 | 1,120 | 1,136 | +14 | +1.2% | 8,000 |
| 2024/12/30 | 1,107 | 1,151 | 1,107 | 1,122 | ±0 | ±0% | 9,600 |
| 2024/12/27 | 1,088 | 1,127 | 1,088 | 1,122 | +33 | +3% | 13,900 |
| 2024/12/26 | 1,031 | 1,089 | 1,012 | 1,089 | +28 | +2.6% | 23,500 |
| 2024/12/25 | 1,099 | 1,100 | 1,050 | 1,061 | -39 | -3.5% | 11,400 |
| 2024/12/24 | 1,083 | 1,107 | 1,061 | 1,100 | +13 | +1.2% | 13,500 |
| 2024/12/23 | 1,088 | 1,095 | 1,048 | 1,087 | -7 | -0.6% | 26,200 |
| 2024/12/20 | 1,126 | 1,139 | 1,085 | 1,094 | -31 | -2.8% | 15,800 |
| 2024/12/19 | 1,134 | 1,164 | 1,110 | 1,125 | -26 | -2.3% | 14,600 |
| 2024/12/18 | 1,155 | 1,165 | 1,150 | 1,151 | -4 | -0.3% | 8,000 |
| 2024/12/17 | 1,204 | 1,229 | 1,150 | 1,155 | -57 | -4.7% | 17,500 |
51～
100
件表示中 / 1280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 | 97,100円 | +5.7% | +5.8% | 1.24% | 18.59倍 | 1.70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 |
| ラバブルマケ | 149,000円 | +24.9% | +2.0% | 0.00% | 23.11倍 | 7.08倍 |
|
ＳＮＳマーケティング支援を戦略策定から運用代行、支援ツール、教育まで一貫して手がける |
| 一 蔵 | 38,600円 | +4.8% | +303.8% | 3.63% | 9.06倍 | 0.49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 |
| ＢＣＣ | 183,500円 | +10.7% | - | 0.00% | - | 3.29倍 |
|
ＩＴ人材派遣など営業アウトソーシングが主力。介護や自治体と連携したヘルスケア事業拡充 |
| エレコミ | 205,000円 | +22.3% | +59.1% | 0.00% | 16.27倍 | 12.06倍 |
|
- |
市場注目の銘柄
チャート関連のコラム
