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 |
|---|---|---|---|---|---|---|---|
| 2025/01/14 | 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 |
| 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 |
151～
200
件表示中 / 1346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 |
| Ｄ＆Ｍカンパニ | 90,100円 | +13.4% | -23.7% | 2.22% | 13.53倍 | 0.96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 |
| エスアイイー | - | +17.0% | +0.9% | - | - | - |
|
- |
| ＢＣＣ | 181,000円 | +6.1% | - | 0.00% | - | 3.24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 |
| インバウンド | 80,600円 | +2.2% | +600.0% | 0.00% | 31.65倍 | 1.16倍 |
|
２４時間３６５日・多言語対応のコールセンターが柱。業種別通訳も展開。営業代行も手がける |
市場注目の銘柄
チャート関連のコラム
