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 |
|---|---|---|---|---|---|---|---|
| 2024/08/13 | 1,215 | 1,315 | 1,215 | 1,287 | +65 | +5.3% | 27,100 |
| 2024/08/09 | 1,219 | 1,289 | 1,205 | 1,222 | +3 | +0.2% | 22,300 |
| 2024/08/08 | 1,217 | 1,291 | 1,198 | 1,219 | -22 | -1.8% | 22,700 |
| 2024/08/07 | 1,155 | 1,313 | 1,149 | 1,241 | +95 | +8.3% | 37,200 |
| 2024/08/06 | 1,104 | 1,146 | 1,036 | 1,146 | +107 | +10.3% | 74,200 |
| 2024/08/05 | 1,249 | 1,249 | 1,039 | 1,039 | -300 | -22.4% | 97,100 |
| 2024/08/02 | 1,341 | 1,359 | 1,316 | 1,339 | -30 | -2.2% | 40,300 |
| 2024/08/01 | 1,440 | 1,468 | 1,340 | 1,369 | -71 | -4.9% | 38,300 |
| 2024/07/31 | 1,440 | 1,483 | 1,386 | 1,440 | +6 | +0.4% | 41,900 |
| 2024/07/30 | 1,465 | 1,549 | 1,416 | 1,434 | -31 | -2.1% | 65,600 |
| 2024/07/29 | 1,450 | 1,506 | 1,422 | 1,465 | +60 | +4.3% | 86,500 |
| 2024/07/26 | 1,494 | 1,500 | 1,395 | 1,405 | -63 | -4.3% | 78,000 |
| 2024/07/25 | 1,470 | 1,722 | 1,468 | 1,468 | ±0 | ±0% | 387,500 |
| 2024/07/24 | 1,521 | 1,559 | 1,468 | 1,468 | -70 | -4.6% | 54,300 |
| 2024/07/23 | 1,579 | 1,610 | 1,523 | 1,538 | -60 | -3.8% | 55,900 |
| 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 |
251～
300
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
