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 |
|---|---|---|---|---|---|---|---|
| 2026/08/04 | 4,230 | 4,245 | 4,190 | 4,225 | -5 | -0.1% | 1,700 |
| 2026/08/03 | 4,145 | 4,270 | 4,090 | 4,230 | +155 | +3.8% | 5,400 |
| 2026/07/31 | 4,060 | 4,130 | 4,010 | 4,075 | -10 | -0.2% | 1,200 |
| 2026/07/30 | 4,060 | 4,100 | 4,050 | 4,085 | +15 | +0.4% | 600 |
| 2026/07/29 | 4,050 | 4,100 | 4,050 | 4,070 | +30 | +0.7% | 1,300 |
| 2026/07/28 | 4,020 | 4,040 | 3,995 | 4,040 | -45 | -1.1% | 800 |
| 2026/07/27 | 4,085 | 4,130 | 4,085 | 4,085 | ±0 | ±0% | 1,000 |
| 2026/07/24 | 3,995 | 4,085 | 3,990 | 4,085 | +110 | +2.8% | 900 |
| 2026/07/23 | 4,070 | 4,085 | 3,975 | 3,975 | -70 | -1.7% | 3,000 |
| 2026/07/22 | 4,105 | 4,115 | 4,045 | 4,045 | +5 | +0.1% | 2,300 |
| 2026/07/21 | 3,905 | 4,040 | 3,905 | 4,040 | +160 | +4.1% | 3,900 |
| 2026/07/17 | 3,850 | 3,895 | 3,820 | 3,880 | +15 | +0.4% | 4,000 |
| 2026/07/16 | 4,000 | 4,000 | 3,860 | 3,865 | -135 | -3.4% | 2,500 |
| 2026/07/15 | 4,115 | 4,140 | 3,860 | 4,000 | -90 | -2.2% | 11,400 |
| 2026/07/14 | 3,565 | 4,100 | 3,565 | 4,090 | +510 | +14.2% | 34,300 |
| 2026/07/13 | 3,595 | 3,600 | 3,580 | 3,580 | -15 | -0.4% | 1,000 |
| 2026/07/10 | 3,535 | 3,595 | 3,535 | 3,595 | +60 | +1.7% | 700 |
| 2026/07/09 | 3,560 | 3,560 | 3,535 | 3,535 | -25 | -0.7% | 200 |
| 2026/07/08 | 3,570 | 3,590 | 3,560 | 3,560 | ±0 | ±0% | 800 |
| 2026/07/07 | 3,520 | 3,560 | 3,520 | 3,560 | +10 | +0.3% | 900 |
| 2026/07/06 | 3,550 | 3,550 | 3,530 | 3,550 | +20 | +0.6% | 600 |
| 2026/07/03 | 3,530 | 3,530 | 3,510 | 3,530 | +60 | +1.7% | 300 |
| 2026/07/02 | 3,515 | 3,515 | 3,450 | 3,470 | -30 | -0.9% | 500 |
| 2026/07/01 | 3,445 | 3,500 | 3,445 | 3,500 | +80 | +2.3% | 500 |
| 2026/06/30 | 3,405 | 3,420 | 3,405 | 3,420 | -55 | -1.6% | 300 |
| 2026/06/29 | 3,555 | 3,555 | 3,415 | 3,475 | -70 | -2% | 1,000 |
| 2026/06/26 | 3,525 | 3,545 | 3,525 | 3,545 | -10 | -0.3% | 2,100 |
| 2026/06/25 | 3,570 | 3,570 | 3,500 | 3,555 | +55 | +1.6% | 2,600 |
| 2026/06/24 | 3,435 | 3,500 | 3,435 | 3,500 | +85 | +2.5% | 1,000 |
| 2026/06/23 | 3,430 | 3,430 | 3,410 | 3,415 | -35 | -1% | 300 |
| 2026/06/22 | 3,420 | 3,450 | 3,420 | 3,450 | +40 | +1.2% | 500 |
| 2026/06/19 | 3,440 | 3,440 | 3,400 | 3,410 | -35 | -1% | 700 |
| 2026/06/18 | 3,450 | 3,450 | 3,445 | 3,445 | -10 | -0.3% | 600 |
| 2026/06/17 | 3,460 | 3,490 | 3,450 | 3,455 | -10 | -0.3% | 900 |
| 2026/06/16 | 3,475 | 3,475 | 3,465 | 3,465 | -10 | -0.3% | 200 |
| 2026/06/15 | 3,475 | 3,495 | 3,470 | 3,475 | +35 | +1% | 1,500 |
| 2026/06/12 | 3,450 | 3,450 | 3,430 | 3,440 | -10 | -0.3% | 800 |
| 2026/06/11 | 3,400 | 3,450 | 3,400 | 3,450 | +50 | +1.5% | 500 |
| 2026/06/10 | 3,380 | 3,435 | 3,355 | 3,400 | -10 | -0.3% | 1,500 |
| 2026/06/09 | 3,415 | 3,415 | 3,345 | 3,410 | +50 | +1.5% | 1,100 |
| 2026/06/08 | 3,320 | 3,360 | 3,320 | 3,360 | +70 | +2.1% | 18,300 |
| 2026/06/05 | 3,240 | 3,290 | 3,240 | 3,290 | +55 | +1.7% | 1,100 |
| 2026/06/04 | 3,225 | 3,240 | 3,225 | 3,235 | +15 | +0.5% | 400 |
| 2026/06/03 | 3,290 | 3,290 | 3,220 | 3,220 | -70 | -2.1% | 3,500 |
| 2026/06/02 | 3,365 | 3,365 | 3,290 | 3,290 | -65 | -1.9% | 1,100 |
| 2026/06/01 | 3,385 | 3,420 | 3,355 | 3,355 | -50 | -1.5% | 1,400 |
| 2026/05/29 | 3,430 | 3,430 | 3,360 | 3,405 | +10 | +0.3% | 2,300 |
| 2026/05/28 | 3,390 | 3,440 | 3,380 | 3,395 | +5 | +0.1% | 600 |
| 2026/05/27 | 3,415 | 3,415 | 3,390 | 3,390 | -25 | -0.7% | 1,700 |
| 2026/05/26 | 3,525 | 3,525 | 3,355 | 3,415 | -110 | -3.1% | 2,700 |
1～
50
件表示中 / 3353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 | 422,500円 | 0.0% | 0.0% | 3.20% | 7.93倍 | 1.14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 |
| 東京一番 | 45,500円 | +1.4% | +11.4% | 0.00% | 35.33倍 | 2.15倍 |
|
国産フグ専門店「とらふぐ亭」展開。２０年にすしチェーン「寿し常」譲受。冬の上半期に稼ぐ構造 |
| ラングローブ | - | - | - | - | - | - |
|
- |
| 買取王国 | 107,800円 | +7.3% | +11.7% | 1.02% | 9.86倍 | 1.17倍 |
|
中古品の買い取り・販売。衣料、ホビー主の路面店「買取王国」を東海地盤に展開、工具店が急成長 |
| 北雄ラッキー | 312,000円 | +1.1% | +44.1% | 1.60% | 20.75倍 | 0.67倍 |
|
札幌圏中心に道内一円で食品スーパー展開。衣料専門店も。有機・無農薬の生鮮品で大手に対抗 |
市場注目の銘柄
チャート関連のコラム
