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 |
|---|---|---|---|---|---|---|---|
| 2024/10/25 | 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 |
| 2024/10/03 | 1,365 | 1,390 | 1,338 | 1,358 | +8 | +0.6% | 8,300 |
| 2024/10/02 | 1,323 | 1,357 | 1,316 | 1,350 | +15 | +1.1% | 15,200 |
| 2024/10/01 | 1,278 | 1,335 | 1,256 | 1,335 | +60 | +4.7% | 14,400 |
| 2024/09/30 | 1,290 | 1,317 | 1,264 | 1,275 | -70 | -5.2% | 18,300 |
| 2024/09/27 | 1,327 | 1,366 | 1,312 | 1,345 | ±0 | ±0% | 11,500 |
| 2024/09/26 | 1,346 | 1,365 | 1,330 | 1,345 | -1 | -0.1% | 8,400 |
| 2024/09/25 | 1,311 | 1,350 | 1,311 | 1,346 | +13 | +1% | 14,600 |
| 2024/09/24 | 1,325 | 1,381 | 1,323 | 1,333 | -9 | -0.7% | 14,100 |
| 2024/09/20 | 1,366 | 1,398 | 1,331 | 1,342 | -19 | -1.4% | 26,500 |
| 2024/09/19 | 1,278 | 1,387 | 1,278 | 1,361 | +77 | +6% | 46,900 |
| 2024/09/18 | 1,300 | 1,325 | 1,284 | 1,284 | -3 | -0.2% | 17,400 |
| 2024/09/17 | 1,307 | 1,315 | 1,251 | 1,287 | -50 | -3.7% | 20,200 |
| 2024/09/13 | 1,315 | 1,356 | 1,295 | 1,337 | +3 | +0.2% | 20,700 |
| 2024/09/12 | 1,275 | 1,339 | 1,275 | 1,334 | +84 | +6.7% | 39,600 |
| 2024/09/11 | 1,270 | 1,279 | 1,219 | 1,250 | -20 | -1.6% | 33,700 |
| 2024/09/10 | 1,198 | 1,285 | 1,198 | 1,270 | +70 | +5.8% | 34,500 |
| 2024/09/09 | 1,119 | 1,230 | 1,110 | 1,200 | +8 | +0.7% | 54,800 |
| 2024/09/06 | 1,310 | 1,336 | 1,156 | 1,192 | -107 | -8.2% | 149,600 |
| 2024/09/05 | 1,350 | 1,450 | 1,277 | 1,299 | -88 | -6.3% | 202,300 |
| 2024/09/04 | 1,455 | 1,543 | 1,372 | 1,387 | -191 | -12.1% | 409,400 |
| 2024/09/03 | 1,434 | 1,643 | 1,376 | 1,578 | +143 | +10% | 569,100 |
| 2024/09/02 | 1,296 | 1,609 | 1,291 | 1,435 | +119 | +9% | 455,100 |
| 2024/08/30 | 1,280 | 1,418 | 1,268 | 1,316 | +51 | +4% | 62,100 |
| 2024/08/29 | 1,247 | 1,315 | 1,247 | 1,265 | +6 | +0.5% | 16,500 |
| 2024/08/28 | 1,302 | 1,350 | 1,259 | 1,259 | -55 | -4.2% | 24,600 |
| 2024/08/27 | 1,298 | 1,318 | 1,288 | 1,314 | +17 | +1.3% | 10,000 |
| 2024/08/26 | 1,311 | 1,320 | 1,252 | 1,297 | -9 | -0.7% | 15,400 |
| 2024/08/23 | 1,325 | 1,350 | 1,281 | 1,306 | -1 | -0.1% | 20,700 |
| 2024/08/22 | 1,322 | 1,335 | 1,290 | 1,307 | -13 | -1% | 19,700 |
| 2024/08/21 | 1,359 | 1,375 | 1,302 | 1,320 | -69 | -5% | 33,300 |
| 2024/08/20 | 1,337 | 1,395 | 1,311 | 1,389 | +51 | +3.8% | 54,200 |
| 2024/08/19 | 1,396 | 1,486 | 1,320 | 1,338 | +32 | +2.5% | 193,300 |
| 2024/08/16 | 1,351 | 1,375 | 1,306 | 1,306 | +15 | +1.2% | 20,200 |
| 2024/08/15 | 1,323 | 1,338 | 1,283 | 1,291 | -30 | -2.3% | 24,900 |
| 2024/08/14 | 1,300 | 1,374 | 1,267 | 1,321 | +34 | +2.6% | 44,400 |
201～
250
件表示中 / 1345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 | 95,600円 | +5.7% | +5.8% | 1.26% | 18.30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 |
| ジンジブ | 70,800円 | +17.4% | +36.2% | 0.00% | 22.10倍 | 5.28倍 |
|
高校生特化の採用支援や高卒社会人の教育、研修サービス。求人サイト軸に企業説明会など展開 |
| ＡＬＰＨＡ | 224,300円 | +2.1% | +101.9% | 2.67% | 15.68倍 | 1.35倍 |
|
店頭販促用ＰＯＰ広告の企画制作専業大手。企画・デザインから事務局運営まで一括受注へ傾注 |
| エスアイイー | - | +17.0% | +0.9% | - | - | - |
|
- |
| Ｄ＆Ｍカンパニ | 89,800円 | +13.4% | -23.7% | 2.23% | 13.49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 |
市場注目の銘柄
チャート関連のコラム
