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 |
|---|---|---|---|---|---|---|---|
| 2024/12/16 | 1,170 | 1,234 | 1,170 | 1,212 | +37 | +3.1% | 16,900 |
| 2024/12/13 | 1,193 | 1,204 | 1,154 | 1,175 | ±0 | ±0% | 10,000 |
| 2024/12/12 | 1,186 | 1,205 | 1,165 | 1,175 | -16 | -1.3% | 8,700 |
| 2024/12/11 | 1,212 | 1,212 | 1,169 | 1,191 | -27 | -2.2% | 16,200 |
| 2024/12/10 | 1,218 | 1,249 | 1,210 | 1,218 | -11 | -0.9% | 9,400 |
| 2024/12/09 | 1,212 | 1,248 | 1,210 | 1,229 | +14 | +1.2% | 9,100 |
| 2024/12/06 | 1,195 | 1,240 | 1,167 | 1,215 | +17 | +1.4% | 23,700 |
| 2024/12/05 | 1,216 | 1,216 | 1,155 | 1,198 | -12 | -1% | 33,100 |
| 2024/12/04 | 1,241 | 1,241 | 1,210 | 1,210 | -40 | -3.2% | 10,500 |
| 2024/12/03 | 1,328 | 1,328 | 1,250 | 1,250 | -75 | -5.7% | 24,900 |
| 2024/12/02 | 1,380 | 1,380 | 1,295 | 1,325 | -30 | -2.2% | 10,200 |
| 2024/11/29 | 1,312 | 1,400 | 1,282 | 1,355 | +59 | +4.6% | 23,000 |
| 2024/11/28 | 1,309 | 1,341 | 1,289 | 1,296 | -41 | -3.1% | 6,900 |
| 2024/11/27 | 1,304 | 1,340 | 1,275 | 1,337 | +3 | +0.2% | 17,900 |
| 2024/11/26 | 1,324 | 1,342 | 1,270 | 1,334 | -4 | -0.3% | 26,800 |
| 2024/11/25 | 1,280 | 1,366 | 1,235 | 1,338 | +53 | +4.1% | 27,500 |
| 2024/11/22 | 1,245 | 1,298 | 1,222 | 1,285 | +30 | +2.4% | 16,600 |
| 2024/11/21 | 1,229 | 1,275 | 1,221 | 1,255 | +56 | +4.7% | 40,200 |
| 2024/11/20 | 1,360 | 1,367 | 1,173 | 1,199 | -161 | -11.8% | 72,700 |
| 2024/11/19 | 1,355 | 1,363 | 1,344 | 1,360 | +5 | +0.4% | 7,200 |
| 2024/11/18 | 1,284 | 1,371 | 1,280 | 1,355 | +60 | +4.6% | 16,100 |
| 2024/11/15 | 1,305 | 1,307 | 1,261 | 1,295 | -1 | -0.1% | 10,100 |
| 2024/11/14 | 1,319 | 1,327 | 1,281 | 1,296 | -53 | -3.9% | 11,300 |
| 2024/11/13 | 1,338 | 1,362 | 1,332 | 1,349 | -6 | -0.4% | 3,400 |
| 2024/11/12 | 1,326 | 1,372 | 1,320 | 1,355 | +5 | +0.4% | 14,400 |
| 2024/11/11 | 1,458 | 1,458 | 1,350 | 1,350 | -102 | -7% | 22,400 |
| 2024/11/08 | 1,420 | 1,470 | 1,410 | 1,452 | +16 | +1.1% | 8,600 |
| 2024/11/07 | 1,468 | 1,476 | 1,426 | 1,436 | -38 | -2.6% | 13,600 |
| 2024/11/06 | 1,437 | 1,490 | 1,415 | 1,474 | +20 | +1.4% | 24,100 |
| 2024/11/05 | 1,426 | 1,460 | 1,411 | 1,454 | +28 | +2% | 21,400 |
| 2024/11/01 | 1,367 | 1,448 | 1,364 | 1,426 | +31 | +2.2% | 25,300 |
| 2024/10/31 | 1,409 | 1,432 | 1,390 | 1,395 | -14 | -1% | 19,800 |
| 2024/10/30 | 1,370 | 1,427 | 1,351 | 1,409 | +39 | +2.8% | 28,400 |
| 2024/10/29 | 1,272 | 1,378 | 1,272 | 1,370 | +70 | +5.4% | 28,400 |
| 2024/10/28 | 1,280 | 1,302 | 1,272 | 1,300 | ±0 | ±0% | 9,700 |
| 2024/10/25 | 1,248 | 1,305 | 1,248 | 1,300 | +22 | +1.7% | 17,800 |
| 2024/10/24 | 1,230 | 1,278 | 1,221 | 1,278 | +18 | +1.4% | 11,900 |
| 2024/10/23 | 1,235 | 1,263 | 1,202 | 1,260 | +26 | +2.1% | 13,300 |
| 2024/10/22 | 1,217 | 1,235 | 1,210 | 1,234 | +17 | +1.4% | 7,000 |
| 2024/10/21 | 1,191 | 1,246 | 1,191 | 1,217 | +21 | +1.8% | 11,400 |
| 2024/10/18 | 1,200 | 1,237 | 1,168 | 1,196 | -10 | -0.8% | 27,400 |
| 2024/10/17 | 1,333 | 1,364 | 1,182 | 1,206 | -144 | -10.7% | 83,100 |
| 2024/10/16 | 1,318 | 1,374 | 1,308 | 1,350 | -19 | -1.4% | 30,400 |
| 2024/10/15 | 1,299 | 1,381 | 1,274 | 1,369 | +106 | +8.4% | 41,800 |
| 2024/10/11 | 1,335 | 1,340 | 1,263 | 1,263 | -58 | -4.4% | 17,700 |
| 2024/10/10 | 1,333 | 1,359 | 1,313 | 1,321 | -26 | -1.9% | 9,000 |
| 2024/10/09 | 1,336 | 1,347 | 1,300 | 1,347 | +41 | +3.1% | 7,900 |
| 2024/10/08 | 1,360 | 1,360 | 1,295 | 1,306 | -44 | -3.3% | 10,900 |
| 2024/10/07 | 1,378 | 1,385 | 1,346 | 1,350 | -9 | -0.7% | 14,200 |
| 2024/10/04 | 1,338 | 1,382 | 1,337 | 1,359 | +1 | +0.1% | 17,800 |
101～
150
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
