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 |
|---|---|---|---|---|---|---|---|
| 2024/06/26 | 4,990 | 5,130 | 4,950 | 5,130 | +700 | +15.8% | 54,700 |
| 2024/06/25 | 4,300 | 4,430 | 4,235 | 4,430 | +700 | +18.8% | 67,100 |
| 2024/06/24 | 3,090 | 3,730 | 3,090 | 3,730 | +700 | +23.1% | 303,200 |
| 2024/06/21 | 3,030 | 3,030 | 3,030 | 3,030 | +503 | +19.9% | 21,800 |
| 2024/06/20 | 2,524 | 2,527 | 2,460 | 2,527 | +500 | +24.7% | 340,600 |
| 2024/06/19 | 1,747 | 2,027 | 1,630 | 2,027 | +400 | +24.6% | 2,485,300 |
| 2024/06/18 | 1,267 | 1,627 | 1,267 | 1,627 | +300 | +22.6% | 573,800 |
| 2024/06/17 | 1,390 | 1,437 | 1,305 | 1,327 | -102 | -7.1% | 165,400 |
| 2024/06/14 | 1,529 | 1,780 | 1,429 | 1,429 | -70 | -4.7% | 947,600 |
| 2024/06/13 | 1,155 | 1,499 | 1,118 | 1,499 | +300 | +25% | 633,800 |
| 2024/06/12 | 1,355 | 1,361 | 1,199 | 1,199 | -163 | -12% | 179,700 |
| 2024/06/11 | 1,260 | 1,470 | 1,244 | 1,362 | +192 | +16.4% | 1,748,700 |
| 2024/06/10 | 999 | 1,298 | 980 | 1,170 | +169 | +16.9% | 1,103,700 |
| 2024/06/07 | 1,002 | 1,053 | 986 | 1,001 | -25 | -2.4% | 48,100 |
| 2024/06/06 | 1,115 | 1,115 | 1,012 | 1,026 | -52 | -4.8% | 55,000 |
| 2024/06/05 | 1,105 | 1,130 | 1,061 | 1,078 | -38 | -3.4% | 60,000 |
| 2024/06/04 | 1,144 | 1,174 | 1,089 | 1,116 | -49 | -4.2% | 97,600 |
| 2024/06/03 | 1,277 | 1,297 | 1,160 | 1,165 | -113 | -8.8% | 194,100 |
| 2024/05/31 | 1,260 | 1,520 | 1,260 | 1,278 | +36 | +2.9% | 1,079,300 |
| 2024/05/30 | 1,570 | 1,644 | 1,210 | 1,242 | -102 | -7.6% | 1,159,000 |
| 2024/05/29 | 1,104 | 1,344 | 1,062 | 1,344 | +300 | +28.7% | 1,306,000 |
| 2024/05/28 | 1,029 | 1,289 | 981 | 1,044 | +4 | +0.4% | 1,095,500 |
| 2024/05/27 | 1,000 | 1,120 | 962 | 1,040 | +70 | +7.2% | 1,195,700 |
| 2024/05/24 | 1,084 | 1,326 | 926 | 970 | -90 | -8.5% | 2,074,000 |
| 2024/05/23 | 955 | 1,060 | 951 | 1,060 | +150 | +16.5% | 477,900 |
| 2024/05/22 | 1,071 | 1,071 | 868 | 910 | -11 | -1.2% | 495,200 |
| 2024/05/21 | 786 | 921 | 731 | 921 | +150 | +19.5% | 388,200 |
| 2024/05/20 | 701 | 771 | 673 | 771 | +100 | +14.9% | 159,000 |
| 2024/05/17 | 677 | 749 | 665 | 671 | +22 | +3.4% | 188,900 |
| 2024/05/16 | 669 | 669 | 645 | 649 | -16 | -2.4% | 8,500 |
| 2024/05/15 | 678 | 679 | 665 | 665 | -11 | -1.6% | 4,400 |
| 2024/05/14 | 679 | 688 | 676 | 676 | -3 | -0.4% | 2,800 |
| 2024/05/13 | 690 | 690 | 666 | 679 | -12 | -1.7% | 7,400 |
| 2024/05/10 | 701 | 701 | 691 | 691 | -8 | -1.1% | 1,300 |
| 2024/05/09 | 699 | 699 | 699 | 699 | +4 | +0.6% | 1,200 |
| 2024/05/08 | 698 | 707 | 695 | 695 | -5 | -0.7% | 1,200 |
| 2024/05/07 | 701 | 726 | 700 | 700 | -2 | -0.3% | 900 |
| 2024/05/02 | 714 | 714 | 702 | 702 | -2 | -0.3% | 1,000 |
| 2024/05/01 | 702 | 704 | 692 | 704 | +4 | +0.6% | 1,600 |
| 2024/04/30 | 719 | 725 | 700 | 700 | -12 | -1.7% | 8,100 |
| 2024/04/26 | 726 | 726 | 712 | 712 | -8 | -1.1% | 3,200 |
| 2024/04/25 | 728 | 728 | 712 | 720 | +2 | +0.3% | 3,300 |
| 2024/04/24 | 718 | 730 | 718 | 718 | +3 | +0.4% | 5,900 |
| 2024/04/23 | 734 | 734 | 715 | 715 | -12 | -1.7% | 2,100 |
| 2024/04/22 | 705 | 734 | 700 | 727 | +32 | +4.6% | 7,600 |
| 2024/04/19 | 700 | 707 | 679 | 695 | -10 | -1.4% | 10,800 |
| 2024/04/18 | 678 | 713 | 672 | 705 | +26 | +3.8% | 5,000 |
| 2024/04/17 | 717 | 720 | 677 | 679 | -35 | -4.9% | 9,300 |
| 2024/04/16 | 727 | 731 | 711 | 714 | -18 | -2.5% | 11,600 |
| 2024/04/15 | 781 | 798 | 708 | 732 | -44 | -5.7% | 16,300 |
101～
150
件表示中 / 1163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 | 125,500円 | +5.4% | +107.1% | 0.80% | 28.79倍 | 2.17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 |
| シンワワイズ | 24,900円 | +31.1% | - | 0.00% | 12.43倍 | 1.12倍 |
|
美術品公開オークションの企画・運営で最大手、ダイヤ販売も。ＮＦＴアートを育成強化中 |
| シダー | 23,100円 | +1.1% | -15.6% | 2.60% | 9.33倍 | 2.02倍 |
|
デイサービス、有料老人ホームが２本柱の中堅。リハビリで差別化。地元福岡から全国展開図る |
| 大伸社 | - | +6.7% | -7.0% | - | - | - |
|
- |
| 川崎地質 | 248,400円 | +0.8% | +142.1% | 2.01% | 8.02倍 | 0.49倍 |
|
地質調査の専業大手。非破壊診断、環境調査、海洋部門に強み。収益は第２、第４四半期に集中 |
市場注目の銘柄
チャート関連のコラム
