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 |
|---|---|---|---|---|---|---|---|
| 2024/07/22 | 1,669 | 1,669 | 1,585 | 1,598 | -47 | -2.9% | 53,600 |
| 2024/07/19 | 1,763 | 1,763 | 1,635 | 1,645 | -121 | -6.9% | 106,800 |
| 2024/07/18 | 1,912 | 1,922 | 1,766 | 1,766 | -181 | -9.3% | 131,400 |
| 2024/07/17 | 2,023 | 2,097 | 1,936 | 1,947 | -193 | -9% | 226,000 |
| 2024/07/16 | 2,008 | 2,288 | 1,974 | 2,140 | +252 | +13.3% | 1,418,400 |
| 2024/07/12 | 1,852 | 2,164 | 1,841 | 1,888 | +45 | +2.4% | 625,100 |
| 2024/07/11 | 1,850 | 1,882 | 1,815 | 1,843 | ±0 | ±0% | 38,000 |
| 2024/07/10 | 1,900 | 2,008 | 1,843 | 1,843 | -88 | -4.6% | 111,900 |
| 2024/07/09 | 2,000 | 2,016 | 1,906 | 1,931 | -85 | -4.2% | 163,900 |
| 2024/07/08 | 2,046 | 2,233 | 2,011 | 2,016 | -34 | -1.7% | 286,100 |
| 2024/07/05 | 2,217 | 2,236 | 2,020 | 2,050 | -167 | -7.5% | 247,000 |
| 2024/07/04 | 2,313 | 2,374 | 2,211 | 2,217 | -63 | -2.8% | 470,700 |
| 2024/07/03 | 2,430 | 2,530 | 2,165 | 2,280 | -200 | -8.1% | 717,600 |
| 2024/07/02 | 2,882 | 3,040 | 2,480 | 2,480 | -345 | -12.2% | 583,500 |
| 2024/07/01 | 3,290 | 3,590 | 2,730 | 2,825 | -605 | -17.6% | 540,700 |
| 2024/06/28 | 3,430 | 3,430 | 3,430 | 3,430 | -700 | -16.9% | 3,600 |
| 2024/06/27 | 6,000 | 6,130 | 4,130 | 4,130 | -1,000 | -19.5% | 70,400 |
| 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 |
201～
250
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 | 96,600円 | +5.7% | +5.8% | 1.24% | 18.49倍 | 1.69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 | 143,100円 | +24.9% | +2.0% | 0.00% | 22.19倍 | 6.80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 | 210,300円 | +22.3% | +59.1% | 0.00% | 16.69倍 | 12.37倍 |
|
- |
市場注目の銘柄
チャート関連のコラム
