ありがとうサービスの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2026/03/05 | 3,560 | 3,735 | 3,560 | 3,595 | +55 | +1.6% | 4,500 |
| 2026/03/04 | 3,555 | 3,580 | 3,500 | 3,540 | -25 | -0.7% | 6,500 |
| 2026/03/03 | 3,605 | 3,615 | 3,565 | 3,565 | -40 | -1.1% | 7,900 |
| 2026/03/02 | 3,625 | 3,675 | 3,605 | 3,605 | -80 | -2.2% | 8,400 |
| 2026/02/27 | 3,580 | 3,720 | 3,580 | 3,685 | +110 | +3.1% | 5,400 |
| 2026/02/26 | 3,535 | 3,600 | 3,535 | 3,575 | -165 | -4.4% | 16,500 |
| 2026/02/25 | 3,900 | 3,905 | 3,740 | 3,740 | -170 | -4.3% | 12,600 |
| 2026/02/24 | 3,850 | 3,935 | 3,850 | 3,910 | +60 | +1.6% | 5,600 |
| 2026/02/20 | 3,930 | 3,950 | 3,835 | 3,850 | -120 | -3% | 5,000 |
| 2026/02/19 | 3,925 | 3,980 | 3,925 | 3,970 | +50 | +1.3% | 3,900 |
| 2026/02/18 | 3,925 | 3,940 | 3,895 | 3,920 | ±0 | ±0% | 1,600 |
| 2026/02/17 | 3,935 | 3,965 | 3,920 | 3,920 | -20 | -0.5% | 2,200 |
| 2026/02/16 | 3,950 | 3,955 | 3,905 | 3,940 | -10 | -0.3% | 4,300 |
| 2026/02/13 | 3,930 | 3,950 | 3,925 | 3,950 | +50 | +1.3% | 3,700 |
| 2026/02/12 | 3,895 | 3,900 | 3,890 | 3,900 | +25 | +0.6% | 2,600 |
| 2026/02/10 | 3,870 | 3,880 | 3,865 | 3,875 | +10 | +0.3% | 2,100 |
| 2026/02/09 | 3,865 | 3,935 | 3,865 | 3,865 | ±0 | ±0% | 2,500 |
| 2026/02/06 | 3,835 | 3,870 | 3,835 | 3,865 | +35 | +0.9% | 1,500 |
| 2026/02/05 | 3,770 | 3,830 | 3,770 | 3,830 | +25 | +0.7% | 2,300 |
| 2026/02/04 | 3,790 | 3,810 | 3,790 | 3,805 | +10 | +0.3% | 1,500 |
| 2026/02/03 | 3,775 | 3,800 | 3,770 | 3,795 | +45 | +1.2% | 900 |
| 2026/02/02 | 3,715 | 3,780 | 3,710 | 3,750 | ±0 | ±0% | 4,000 |
| 2026/01/30 | 3,770 | 3,790 | 3,750 | 3,750 | -45 | -1.2% | 1,800 |
| 2026/01/29 | 3,750 | 3,810 | 3,750 | 3,795 | +65 | +1.7% | 3,900 |
| 2026/01/28 | 3,780 | 3,780 | 3,730 | 3,730 | -15 | -0.4% | 2,300 |
| 2026/01/27 | 3,765 | 3,765 | 3,745 | 3,745 | +20 | +0.5% | 600 |
| 2026/01/26 | 3,750 | 3,760 | 3,725 | 3,725 | -75 | -2% | 4,700 |
| 2026/01/23 | 3,775 | 3,800 | 3,750 | 3,800 | +50 | +1.3% | 3,900 |
| 2026/01/22 | 3,715 | 3,760 | 3,715 | 3,750 | +30 | +0.8% | 1,400 |
| 2026/01/21 | 3,720 | 3,750 | 3,720 | 3,720 | ±0 | ±0% | 1,400 |
| 2026/01/20 | 3,730 | 3,730 | 3,700 | 3,720 | -10 | -0.3% | 1,400 |
| 2026/01/19 | 3,665 | 3,755 | 3,665 | 3,730 | -75 | -2% | 14,300 |
| 2026/01/16 | 3,825 | 3,860 | 3,780 | 3,805 | -25 | -0.7% | 2,100 |
| 2026/01/15 | 3,710 | 3,830 | 3,710 | 3,830 | +125 | +3.4% | 4,500 |
| 2026/01/14 | 3,620 | 4,000 | 3,585 | 3,705 | +120 | +3.3% | 19,200 |
| 2026/01/13 | 3,590 | 3,620 | 3,550 | 3,585 | +15 | +0.4% | 10,200 |
| 2026/01/09 | 3,595 | 3,635 | 3,555 | 3,570 | +15 | +0.4% | 2,800 |
| 2026/01/08 | 3,515 | 3,555 | 3,510 | 3,555 | +25 | +0.7% | 1,600 |
| 2026/01/07 | 3,550 | 3,560 | 3,500 | 3,530 | -10 | -0.3% | 1,900 |
| 2026/01/06 | 3,550 | 3,575 | 3,505 | 3,540 | -10 | -0.3% | 2,900 |
| 2026/01/05 | 3,570 | 3,570 | 3,500 | 3,550 | -20 | -0.6% | 2,600 |
| 2025/12/30 | 3,565 | 3,570 | 3,535 | 3,570 | +40 | +1.1% | 1,800 |
| 2025/12/29 | 3,515 | 3,585 | 3,505 | 3,530 | +60 | +1.7% | 5,100 |
| 2025/12/26 | 3,500 | 3,500 | 3,440 | 3,470 | -30 | -0.9% | 1,200 |
| 2025/12/25 | 3,480 | 3,500 | 3,430 | 3,500 | +5 | +0.1% | 1,800 |
| 2025/12/24 | 3,460 | 3,495 | 3,450 | 3,495 | +45 | +1.3% | 1,100 |
| 2025/12/23 | 3,430 | 3,450 | 3,425 | 3,450 | +20 | +0.6% | 700 |
| 2025/12/22 | 3,455 | 3,455 | 3,425 | 3,430 | -30 | -0.9% | 1,100 |
| 2025/12/19 | 3,460 | 3,460 | 3,430 | 3,460 | +40 | +1.2% | 500 |
| 2025/12/18 | 3,455 | 3,460 | 3,420 | 3,420 | -15 | -0.4% | 1,800 |
1～
50
件表示中 / 3251件
類似銘柄と比較する
現在ご覧いただいている「ありがと」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 |
|---|---|---|---|---|---|---|---|---|
| ありがと | 360,000円 | +0.9% | +0.1% | 3.75% | 6.59倍 | 1.06倍 |
|
ブックオフ、ハードオフＦＣ。フードはモスＦＣ等と自社業態。四国・九州・沖縄や海外にも展開 |
| ジーイエット | 14,000円 | -10.4% | - | 0.00% | - | 0.87倍 |
|
カジュアル衣料チェーン。ビットコイン事業も展開。ジーエフＨＤ傘下、旧マックハウス |
| ダブルツリー | - | - | - | - | - | - |
|
- |
| 富士マガ | 102,800円 | +8.0% | +2.4% | 1.56% | 35.36倍 | 1.40倍 |
|
個人・法人に雑誌定期購読を提供するオンライン書店。販売手数料傾倒から脱却し教育事業進出 |
| ミアヘルサＨＤ | 117,000円 | +3.3% | -2.2% | 2.56% | 13.09倍 | 0.84倍 |
|
調剤、保育園、介護施設の３本柱。調剤は都市圏の門前が軸。２１年１０月保育園を買収し規模拡大 |
市場注目の銘柄
チャート関連のコラム
