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 |
|---|---|---|---|---|---|---|---|
| 2025/06/10 | 986 | 986 | 980 | 985 | +5 | +0.5% | 400 |
| 2025/06/09 | 978 | 990 | 966 | 980 | -2 | -0.2% | 3,900 |
| 2025/06/06 | 992 | 992 | 970 | 982 | -10 | -1% | 3,100 |
| 2025/06/05 | 984 | 998 | 982 | 992 | -2 | -0.2% | 2,800 |
| 2025/06/04 | 993 | 994 | 987 | 994 | +1 | +0.1% | 3,400 |
| 2025/06/03 | 986 | 998 | 946 | 993 | +7 | +0.7% | 5,200 |
| 2025/06/02 | 990 | 1,004 | 974 | 986 | -4 | -0.4% | 6,500 |
| 2025/05/30 | 976 | 993 | 962 | 990 | +13 | +1.3% | 5,000 |
| 2025/05/29 | 999 | 1,093 | 952 | 977 | -19 | -1.9% | 223,800 |
| 2025/05/28 | 998 | 998 | 987 | 996 | -2 | -0.2% | 4,200 |
| 2025/05/27 | 998 | 998 | 988 | 998 | +1 | +0.1% | 11,000 |
| 2025/05/26 | 997 | 998 | 987 | 997 | ±0 | ±0% | 3,000 |
| 2025/05/23 | 992 | 997 | 990 | 997 | -2 | -0.2% | 3,700 |
| 2025/05/22 | 997 | 999 | 992 | 999 | +2 | +0.2% | 1,800 |
| 2025/05/21 | 967 | 1,005 | 962 | 997 | +26 | +2.7% | 8,700 |
| 2025/05/20 | 959 | 974 | 956 | 971 | +5 | +0.5% | 1,800 |
| 2025/05/19 | 968 | 968 | 954 | 966 | -2 | -0.2% | 3,600 |
| 2025/05/16 | 971 | 971 | 960 | 968 | +3 | +0.3% | 2,000 |
| 2025/05/15 | 970 | 970 | 956 | 965 | -3 | -0.3% | 2,800 |
| 2025/05/14 | 977 | 977 | 961 | 968 | -2 | -0.2% | 2,900 |
| 2025/05/13 | 972 | 983 | 960 | 970 | -2 | -0.2% | 2,800 |
| 2025/05/12 | 974 | 975 | 958 | 972 | -1 | -0.1% | 3,200 |
| 2025/05/09 | 968 | 989 | 962 | 973 | -1 | -0.1% | 3,800 |
| 2025/05/08 | 992 | 992 | 964 | 974 | -9 | -0.9% | 4,500 |
| 2025/05/07 | 993 | 998 | 963 | 983 | -1 | -0.1% | 3,000 |
| 2025/05/02 | 973 | 994 | 970 | 984 | +11 | +1.1% | 12,800 |
| 2025/05/01 | 972 | 973 | 964 | 973 | ±0 | ±0% | 9,800 |
| 2025/04/30 | 960 | 973 | 958 | 973 | +3 | +0.3% | 4,300 |
| 2025/04/28 | 984 | 984 | 960 | 970 | -1 | -0.1% | 6,300 |
| 2025/04/25 | 1,000 | 1,000 | 971 | 971 | -15 | -1.5% | 8,600 |
| 2025/04/24 | 998 | 998 | 981 | 986 | ±0 | ±0% | 3,200 |
| 2025/04/23 | 1,007 | 1,008 | 986 | 986 | -11 | -1.1% | 4,200 |
| 2025/04/22 | 1,005 | 1,011 | 996 | 997 | -2 | -0.2% | 4,600 |
| 2025/04/21 | 991 | 1,020 | 991 | 999 | +8 | +0.8% | 6,900 |
| 2025/04/18 | 1,022 | 1,168 | 975 | 991 | -24 | -2.4% | 129,000 |
| 2025/04/17 | 991 | 1,025 | 991 | 1,015 | -5 | -0.5% | 3,900 |
| 2025/04/16 | 999 | 1,032 | 997 | 1,020 | +21 | +2.1% | 3,300 |
| 2025/04/15 | 965 | 999 | 965 | 999 | +34 | +3.5% | 4,100 |
| 2025/04/14 | 935 | 980 | 935 | 965 | +30 | +3.2% | 4,900 |
| 2025/04/11 | 944 | 965 | 908 | 935 | -30 | -3.1% | 4,900 |
| 2025/04/10 | 950 | 975 | 945 | 965 | +51 | +5.6% | 4,200 |
| 2025/04/09 | 938 | 970 | 899 | 914 | -9 | -1% | 3,500 |
| 2025/04/08 | 977 | 977 | 923 | 923 | +58 | +6.7% | 3,400 |
| 2025/04/07 | 838 | 898 | 838 | 865 | -122 | -12.4% | 7,700 |
| 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 |
51～
100
件表示中 / 1345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 | 95,500円 | +5.7% | +5.8% | 1.26% | 18.28倍 | 1.64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 |
| ジンジブ | 70,900円 | +17.4% | +36.2% | 0.00% | 22.13倍 | 5.29倍 |
|
高校生特化の採用支援や高卒社会人の教育、研修サービス。求人サイト軸に企業説明会など展開 |
| ＡＬＰＨＡ | 223,900円 | +2.1% | +101.9% | 2.68% | 15.65倍 | 1.35倍 |
|
店頭販促用ＰＯＰ広告の企画制作専業大手。企画・デザインから事務局運営まで一括受注へ傾注 |
| エスアイイー | - | +17.0% | +0.9% | - | - | - |
|
- |
| Ｄ＆Ｍカンパニ | 91,300円 | +13.4% | -23.7% | 2.19% | 13.72倍 | 0.98倍 |
|
医療・介護事業者への経営サポートを展開。資金支援、コンサル、人材支援をワンストップ提供 |
市場注目の銘柄
チャート関連のコラム
