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 |
|---|---|---|---|---|---|---|---|
| 2025/07/14 | 3,545 | 3,600 | 3,255 | 3,285 | -220 | -6.3% | 19,700 |
| 2025/07/11 | 3,490 | 3,510 | 3,480 | 3,505 | +25 | +0.7% | 1,100 |
| 2025/07/10 | 3,495 | 3,495 | 3,480 | 3,480 | -15 | -0.4% | 600 |
| 2025/07/09 | 3,490 | 3,495 | 3,460 | 3,495 | +10 | +0.3% | 2,000 |
| 2025/07/08 | 3,455 | 3,485 | 3,440 | 3,485 | +30 | +0.9% | 1,000 |
| 2025/07/07 | 3,430 | 3,455 | 3,430 | 3,455 | +30 | +0.9% | 1,100 |
| 2025/07/04 | 3,425 | 3,425 | 3,425 | 3,425 | ±0 | ±0% | 200 |
| 2025/07/03 | 3,425 | 3,450 | 3,420 | 3,425 | ±0 | ±0% | 2,400 |
| 2025/07/02 | 3,410 | 3,430 | 3,410 | 3,425 | +15 | +0.4% | 1,000 |
| 2025/07/01 | 3,400 | 3,410 | 3,395 | 3,410 | +15 | +0.4% | 1,900 |
| 2025/06/30 | 3,375 | 3,395 | 3,375 | 3,395 | +20 | +0.6% | 1,700 |
| 2025/06/27 | 3,375 | 3,375 | 3,375 | 3,375 | -5 | -0.1% | 100 |
| 2025/06/26 | 3,370 | 3,380 | 3,370 | 3,380 | +10 | +0.3% | 600 |
| 2025/06/25 | 3,370 | 3,375 | 3,370 | 3,370 | ±0 | ±0% | 2,400 |
| 2025/06/24 | 3,365 | 3,370 | 3,365 | 3,370 | +5 | +0.1% | 500 |
| 2025/06/23 | 3,340 | 3,365 | 3,340 | 3,365 | +25 | +0.7% | 1,100 |
| 2025/06/20 | 3,340 | 3,340 | 3,340 | 3,340 | ±0 | ±0% | 300 |
| 2025/06/19 | 3,350 | 3,350 | 3,335 | 3,340 | -20 | -0.6% | 900 |
| 2025/06/18 | 3,350 | 3,360 | 3,340 | 3,360 | +20 | +0.6% | 1,300 |
| 2025/06/17 | 3,335 | 3,350 | 3,335 | 3,340 | -10 | -0.3% | 300 |
| 2025/06/16 | 3,340 | 3,350 | 3,340 | 3,350 | +10 | +0.3% | 6,100 |
| 2025/06/13 | 3,345 | 3,345 | 3,340 | 3,340 | -10 | -0.3% | 2,200 |
| 2025/06/12 | 3,345 | 3,350 | 3,345 | 3,350 | +5 | +0.1% | 800 |
| 2025/06/11 | 3,345 | 3,345 | 3,345 | 3,345 | +5 | +0.1% | 500 |
| 2025/06/10 | 3,340 | 3,340 | 3,340 | 3,340 | -5 | -0.1% | 200 |
| 2025/06/09 | 3,345 | 3,345 | 3,345 | 3,345 | ±0 | ±0% | 1,000 |
| 2025/06/06 | 3,345 | 3,345 | 3,345 | 3,345 | -5 | -0.1% | 100 |
| 2025/06/05 | 3,350 | 3,350 | 3,345 | 3,350 | +5 | +0.1% | 300 |
| 2025/06/04 | 3,345 | 3,345 | 3,335 | 3,345 | ±0 | ±0% | 2,300 |
| 2025/06/03 | 3,345 | 3,345 | 3,345 | 3,345 | +5 | +0.1% | 800 |
| 2025/06/02 | 3,345 | 3,350 | 3,340 | 3,340 | -5 | -0.1% | 600 |
| 2025/05/30 | 3,365 | 3,365 | 3,345 | 3,345 | -30 | -0.9% | 2,500 |
| 2025/05/29 | 3,370 | 3,375 | 3,360 | 3,375 | ±0 | ±0% | 500 |
| 2025/05/28 | 3,360 | 3,380 | 3,360 | 3,375 | +20 | +0.6% | 1,200 |
| 2025/05/27 | 3,370 | 3,395 | 3,290 | 3,355 | -15 | -0.4% | 1,200 |
| 2025/05/26 | 3,400 | 3,400 | 3,370 | 3,370 | ±0 | ±0% | 1,200 |
| 2025/05/23 | 3,345 | 3,370 | 3,345 | 3,370 | +25 | +0.7% | 600 |
| 2025/05/22 | 3,340 | 3,375 | 3,335 | 3,345 | +5 | +0.1% | 3,500 |
| 2025/05/21 | 3,300 | 3,355 | 3,300 | 3,340 | +45 | +1.4% | 2,700 |
| 2025/05/20 | 3,295 | 3,315 | 3,285 | 3,295 | +10 | +0.3% | 800 |
| 2025/05/19 | 3,210 | 3,295 | 3,210 | 3,285 | +90 | +2.8% | 6,100 |
| 2025/05/16 | 3,185 | 3,195 | 3,185 | 3,195 | ±0 | ±0% | 500 |
| 2025/05/15 | 3,245 | 3,245 | 3,190 | 3,195 | -55 | -1.7% | 2,100 |
| 2025/05/14 | 3,280 | 3,290 | 3,250 | 3,250 | -30 | -0.9% | 1,500 |
| 2025/05/13 | 3,305 | 3,305 | 3,280 | 3,280 | -5 | -0.2% | 900 |
| 2025/05/12 | 3,310 | 3,310 | 3,280 | 3,285 | +5 | +0.2% | 700 |
| 2025/05/09 | 3,270 | 3,300 | 3,270 | 3,280 | +15 | +0.5% | 1,600 |
| 2025/05/08 | 3,280 | 3,290 | 3,265 | 3,265 | -10 | -0.3% | 800 |
| 2025/05/07 | 3,275 | 3,295 | 3,215 | 3,275 | ±0 | ±0% | 4,900 |
| 2025/05/02 | 3,330 | 3,330 | 3,270 | 3,275 | -60 | -1.8% | 1,000 |
1～
50
件表示中 / 3096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 | 328,500円 | +0.9% | +0.1% | 4.11% | 6.02倍 | 1.01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 |
| ミアヘルサＨＤ | 112,400円 | +0.1% | -31.7% | 2.67% | 12.57倍 | 0.83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 |
| Ｇオイスター | 65,700円 | +32.0% | +999.9% | 1.52% | 24.12倍 | 2.24倍 |
|
直営主力にカキのレストランを全国展開。卸や加工事業も。太陽光発電の権利売買事業開始 |
| スタジオアタオ | 22,300円 | +5.5% | +20.9% | 2.24% | 25.72倍 | 1.23倍 |
|
店舗、ネットで自社ブランドの婦人用バッグ、財布を販売。ネット比率、リピーター比率が高い |
| 富士マガ | 91,300円 | +3.9% | +17.4% | 2.30% | 13.11倍 | 1.26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 |
市場注目の銘柄
チャート関連のコラム
