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 |
|---|---|---|---|---|---|---|---|
| 2025/09/12 | 3,410 | 3,410 | 3,405 | 3,405 | ±0 | ±0% | 300 |
| 2025/09/11 | 3,450 | 3,465 | 3,405 | 3,405 | -45 | -1.3% | 1,400 |
| 2025/09/10 | 3,400 | 3,450 | 3,400 | 3,450 | +50 | +1.5% | 2,200 |
| 2025/09/09 | 3,405 | 3,405 | 3,400 | 3,400 | -45 | -1.3% | 700 |
| 2025/09/08 | 3,440 | 3,455 | 3,425 | 3,445 | +15 | +0.4% | 1,800 |
| 2025/09/05 | 3,370 | 3,430 | 3,365 | 3,430 | +20 | +0.6% | 1,100 |
| 2025/09/04 | 3,395 | 3,410 | 3,390 | 3,410 | -10 | -0.3% | 400 |
| 2025/09/03 | 3,400 | 3,425 | 3,390 | 3,420 | +20 | +0.6% | 700 |
| 2025/09/02 | 3,450 | 3,450 | 3,400 | 3,400 | -50 | -1.4% | 3,100 |
| 2025/09/01 | 3,420 | 3,450 | 3,420 | 3,450 | +30 | +0.9% | 1,600 |
| 2025/08/29 | 3,390 | 3,450 | 3,390 | 3,420 | +30 | +0.9% | 1,100 |
| 2025/08/28 | 3,350 | 3,390 | 3,350 | 3,390 | +40 | +1.2% | 1,900 |
| 2025/08/27 | 3,370 | 3,370 | 3,350 | 3,350 | -15 | -0.4% | 1,900 |
| 2025/08/26 | 3,360 | 3,365 | 3,360 | 3,365 | -50 | -1.5% | 1,100 |
| 2025/08/25 | 3,430 | 3,430 | 3,410 | 3,415 | +5 | +0.1% | 2,000 |
| 2025/08/22 | 3,435 | 3,435 | 3,410 | 3,410 | -20 | -0.6% | 1,600 |
| 2025/08/21 | 3,435 | 3,435 | 3,430 | 3,430 | +25 | +0.7% | 900 |
| 2025/08/20 | 3,375 | 3,410 | 3,375 | 3,405 | +20 | +0.6% | 700 |
| 2025/08/19 | 3,415 | 3,415 | 3,380 | 3,385 | -30 | -0.9% | 2,000 |
| 2025/08/18 | 3,430 | 3,450 | 3,415 | 3,415 | -15 | -0.4% | 2,000 |
| 2025/08/15 | 3,410 | 3,430 | 3,390 | 3,430 | +40 | +1.2% | 1,000 |
| 2025/08/14 | 3,385 | 3,430 | 3,370 | 3,390 | +10 | +0.3% | 2,700 |
| 2025/08/13 | 3,375 | 3,400 | 3,375 | 3,380 | +10 | +0.3% | 800 |
| 2025/08/12 | 3,365 | 3,380 | 3,365 | 3,370 | +20 | +0.6% | 1,700 |
| 2025/08/08 | 3,325 | 3,350 | 3,325 | 3,350 | +25 | +0.8% | 1,100 |
| 2025/08/07 | 3,345 | 3,345 | 3,320 | 3,325 | -10 | -0.3% | 1,500 |
| 2025/08/06 | 3,345 | 3,350 | 3,330 | 3,335 | -5 | -0.1% | 900 |
| 2025/08/05 | 3,330 | 3,345 | 3,310 | 3,340 | +25 | +0.8% | 1,700 |
| 2025/08/04 | 3,310 | 3,320 | 3,310 | 3,315 | -15 | -0.5% | 700 |
| 2025/08/01 | 3,340 | 3,340 | 3,330 | 3,330 | +10 | +0.3% | 400 |
| 2025/07/31 | 3,320 | 3,340 | 3,320 | 3,320 | -20 | -0.6% | 400 |
| 2025/07/30 | 3,340 | 3,340 | 3,340 | 3,340 | +25 | +0.8% | 100 |
| 2025/07/29 | 3,315 | 3,320 | 3,310 | 3,315 | +5 | +0.2% | 800 |
| 2025/07/28 | 3,335 | 3,335 | 3,310 | 3,310 | -30 | -0.9% | 1,100 |
| 2025/07/25 | 3,335 | 3,340 | 3,285 | 3,340 | +5 | +0.1% | 2,900 |
| 2025/07/24 | 3,330 | 3,335 | 3,315 | 3,335 | +20 | +0.6% | 800 |
| 2025/07/23 | 3,310 | 3,315 | 3,310 | 3,315 | +5 | +0.2% | 400 |
| 2025/07/22 | 3,340 | 3,340 | 3,310 | 3,310 | -30 | -0.9% | 600 |
| 2025/07/18 | 3,335 | 3,340 | 3,330 | 3,340 | -5 | -0.1% | 7,000 |
| 2025/07/17 | 3,335 | 3,345 | 3,290 | 3,345 | +35 | +1.1% | 1,400 |
| 2025/07/16 | 3,280 | 3,335 | 3,280 | 3,310 | +25 | +0.8% | 1,700 |
| 2025/07/15 | 3,295 | 3,335 | 3,275 | 3,285 | ±0 | ±0% | 4,000 |
| 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 |
1～
50
件表示中 / 3138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 | 340,500円 | +0.9% | +0.1% | 3.96% | 6.24倍 | 1.05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 |
| トップカルチャ | 20,300円 | -1.1% | - | 0.00% | - | -3.51倍 |
|
書籍、文具雑貨等の複合店「蔦屋書店」展開。２３年１０月期レンタル完全撤退。書籍以外商材拡大 |
| ストリーム | 11,400円 | +5.4% | -16.7% | 2.63% | 36.19倍 | 1.13倍 |
|
ＰＣ、家電の通販サイト「ＥＣカレント」を運営、ヤマダデンキが筆頭株主。化粧品や健食も展開 |
| ミアヘルサＨＤ | 116,100円 | +0.1% | -31.7% | 2.58% | 12.98倍 | 0.86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 | 67,900円 | +32.0% | +999.9% | 1.47% | 24.93倍 | 2.32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 |
市場注目の銘柄
チャート関連のコラム
