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 |
|---|---|---|---|---|---|---|---|
| 2021/06/29 | 1,253 | 1,256 | 1,253 | 1,253 | -3 | -0.2% | 1,200 |
| 2021/06/28 | 1,298 | 1,298 | 1,256 | 1,256 | -4 | -0.3% | 2,200 |
| 2021/06/25 | 1,299 | 1,299 | 1,256 | 1,260 | +9 | +0.7% | 1,800 |
| 2021/06/24 | 1,260 | 1,260 | 1,251 | 1,251 | -5 | -0.4% | 1,500 |
| 2021/06/23 | 1,263 | 1,263 | 1,256 | 1,256 | -11 | -0.9% | 1,000 |
| 2021/06/22 | 1,261 | 1,267 | 1,261 | 1,267 | +1 | +0.1% | 400 |
| 2021/06/21 | 1,278 | 1,278 | 1,266 | 1,266 | -13 | -1% | 1,700 |
| 2021/06/18 | 1,297 | 1,297 | 1,279 | 1,279 | -36 | -2.7% | 1,100 |
| 2021/06/17 | 1,336 | 1,336 | 1,296 | 1,315 | +39 | +3.1% | 4,700 |
| 2021/06/16 | 1,294 | 1,294 | 1,276 | 1,276 | -5 | -0.4% | 4,000 |
| 2021/06/15 | 1,308 | 1,308 | 1,281 | 1,281 | -30 | -2.3% | 2,200 |
| 2021/06/14 | 1,300 | 1,341 | 1,280 | 1,311 | +1 | +0.1% | 2,100 |
| 2021/06/11 | 1,323 | 1,323 | 1,300 | 1,310 | +11 | +0.8% | 1,900 |
| 2021/06/10 | 1,299 | 1,299 | 1,299 | 1,299 | ±0 | ±0% | 200 |
| 2021/06/09 | 1,310 | 1,344 | 1,291 | 1,299 | -8 | -0.6% | 3,400 |
| 2021/06/08 | 1,305 | 1,307 | 1,304 | 1,307 | +2 | +0.2% | 300 |
| 2021/06/07 | 1,292 | 1,305 | 1,292 | 1,305 | - | - | 300 |
| 2021/06/04 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/06/03 | 1,289 | 1,290 | 1,271 | 1,290 | -2 | -0.2% | 3,300 |
| 2021/06/02 | 1,301 | 1,310 | 1,292 | 1,292 | -9 | -0.7% | 1,500 |
| 2021/06/01 | 1,301 | 1,301 | 1,301 | 1,301 | ±0 | ±0% | 300 |
| 2021/05/31 | 1,301 | 1,301 | 1,301 | 1,301 | -10 | -0.8% | 700 |
| 2021/05/28 | 1,321 | 1,321 | 1,300 | 1,311 | -1 | -0.1% | 4,100 |
| 2021/05/27 | 1,323 | 1,323 | 1,312 | 1,312 | -32 | -2.4% | 400 |
| 2021/05/26 | 1,351 | 1,351 | 1,344 | 1,344 | +23 | +1.7% | 400 |
| 2021/05/25 | 1,372 | 1,372 | 1,321 | 1,321 | +9 | +0.7% | 2,600 |
| 2021/05/24 | 1,350 | 1,350 | 1,312 | 1,312 | -38 | -2.8% | 1,700 |
| 2021/05/21 | 1,344 | 1,354 | 1,330 | 1,350 | +22 | +1.7% | 900 |
| 2021/05/20 | 1,316 | 1,347 | 1,316 | 1,328 | +6 | +0.5% | 900 |
| 2021/05/19 | 1,368 | 1,368 | 1,322 | 1,322 | -16 | -1.2% | 2,500 |
| 2021/05/18 | 1,325 | 1,360 | 1,325 | 1,338 | +13 | +1% | 400 |
| 2021/05/17 | 1,358 | 1,358 | 1,325 | 1,325 | -63 | -4.5% | 1,000 |
| 2021/05/14 | 1,331 | 1,388 | 1,323 | 1,388 | +52 | +3.9% | 1,300 |
| 2021/05/13 | 1,353 | 1,362 | 1,336 | 1,336 | -17 | -1.3% | 1,700 |
| 2021/05/12 | 1,371 | 1,371 | 1,353 | 1,353 | -18 | -1.3% | 800 |
| 2021/05/11 | 1,382 | 1,399 | 1,371 | 1,371 | -14 | -1% | 1,600 |
| 2021/05/10 | 1,391 | 1,400 | 1,385 | 1,385 | -7 | -0.5% | 2,100 |
| 2021/05/07 | 1,360 | 1,392 | 1,360 | 1,392 | +51 | +3.8% | 2,000 |
| 2021/05/06 | 1,340 | 1,341 | 1,340 | 1,341 | +1 | +0.1% | 200 |
| 2021/04/30 | 1,365 | 1,380 | 1,319 | 1,340 | -25 | -1.8% | 5,500 |
| 2021/04/28 | 1,365 | 1,365 | 1,365 | 1,365 | -15 | -1.1% | 1,000 |
| 2021/04/27 | 1,368 | 1,380 | 1,364 | 1,380 | +22 | +1.6% | 600 |
| 2021/04/26 | 1,386 | 1,386 | 1,358 | 1,358 | -8 | -0.6% | 1,500 |
| 2021/04/23 | 1,401 | 1,401 | 1,366 | 1,366 | -14 | -1% | 1,700 |
| 2021/04/22 | 1,380 | 1,380 | 1,361 | 1,380 | ±0 | ±0% | 1,500 |
| 2021/04/21 | 1,376 | 1,381 | 1,361 | 1,380 | ±0 | ±0% | 12,500 |
| 2021/04/20 | 1,402 | 1,402 | 1,380 | 1,380 | ±0 | ±0% | 300 |
| 2021/04/19 | 1,383 | 1,403 | 1,380 | 1,380 | -6 | -0.4% | 2,600 |
| 2021/04/16 | 1,386 | 1,400 | 1,386 | 1,386 | -16 | -1.1% | 1,600 |
| 2021/04/15 | 1,390 | 1,403 | 1,390 | 1,402 | +10 | +0.7% | 2,100 |
951～
1000
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 | 99,700円 | +5.7% | +5.8% | 1.20% | 19.09倍 | 1.75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 | 144,100円 | +24.9% | +2.0% | 0.00% | 22.35倍 | 6.85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 | 38,500円 | +4.8% | +303.8% | 3.64% | 9.04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 | 211,400円 | +22.3% | +59.1% | 0.00% | 16.78倍 | 12.44倍 |
|
- |
市場注目の銘柄
チャート関連のコラム
