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 |
|---|---|---|---|---|---|---|---|
| 2026/05/25 | 3,535 | 3,535 | 3,435 | 3,525 | -50 | -1.4% | 3,800 |
| 2026/05/22 | 3,600 | 3,600 | 3,525 | 3,575 | -25 | -0.7% | 1,600 |
| 2026/05/21 | 3,530 | 3,600 | 3,490 | 3,600 | +100 | +2.9% | 1,600 |
| 2026/05/20 | 3,540 | 3,540 | 3,490 | 3,500 | -40 | -1.1% | 1,700 |
| 2026/05/19 | 3,495 | 3,540 | 3,495 | 3,540 | +40 | +1.1% | 600 |
| 2026/05/18 | 3,495 | 3,550 | 3,495 | 3,500 | -5 | -0.1% | 800 |
| 2026/05/15 | 3,565 | 3,565 | 3,505 | 3,505 | -45 | -1.3% | 1,900 |
| 2026/05/14 | 3,600 | 3,600 | 3,550 | 3,550 | -45 | -1.3% | 1,600 |
| 2026/05/13 | 3,620 | 3,620 | 3,570 | 3,595 | +45 | +1.3% | 1,400 |
| 2026/05/12 | 3,510 | 3,550 | 3,500 | 3,550 | +40 | +1.1% | 1,000 |
| 2026/05/11 | 3,505 | 3,530 | 3,505 | 3,510 | +5 | +0.1% | 500 |
| 2026/05/08 | 3,550 | 3,550 | 3,490 | 3,505 | -95 | -2.6% | 2,000 |
| 2026/05/07 | 3,605 | 3,620 | 3,585 | 3,600 | -25 | -0.7% | 1,500 |
| 2026/05/01 | 3,650 | 3,650 | 3,615 | 3,625 | +10 | +0.3% | 400 |
| 2026/04/30 | 3,575 | 3,645 | 3,575 | 3,615 | +20 | +0.6% | 400 |
| 2026/04/28 | 3,670 | 3,670 | 3,550 | 3,595 | -45 | -1.2% | 1,200 |
| 2026/04/27 | 3,675 | 3,675 | 3,640 | 3,640 | -35 | -1% | 900 |
| 2026/04/24 | 3,600 | 3,675 | 3,600 | 3,675 | +95 | +2.7% | 1,200 |
| 2026/04/23 | 3,570 | 3,615 | 3,570 | 3,580 | +15 | +0.4% | 800 |
| 2026/04/22 | 3,600 | 3,600 | 3,555 | 3,565 | -35 | -1% | 1,700 |
| 2026/04/21 | 3,620 | 3,620 | 3,600 | 3,600 | -25 | -0.7% | 500 |
| 2026/04/20 | 3,635 | 3,635 | 3,600 | 3,625 | +20 | +0.6% | 700 |
| 2026/04/17 | 3,655 | 3,655 | 3,600 | 3,605 | -65 | -1.8% | 2,100 |
| 2026/04/16 | 3,660 | 3,685 | 3,660 | 3,670 | -10 | -0.3% | 1,600 |
| 2026/04/15 | 3,690 | 3,700 | 3,675 | 3,680 | +45 | +1.2% | 2,600 |
| 2026/04/14 | 3,520 | 3,640 | 3,520 | 3,635 | +120 | +3.4% | 4,900 |
| 2026/04/13 | 3,515 | 3,520 | 3,510 | 3,515 | ±0 | ±0% | 800 |
| 2026/04/10 | 3,530 | 3,530 | 3,515 | 3,515 | -20 | -0.6% | 600 |
| 2026/04/09 | 3,515 | 3,535 | 3,515 | 3,535 | +35 | +1% | 200 |
| 2026/04/08 | 3,520 | 3,550 | 3,500 | 3,500 | +15 | +0.4% | 1,200 |
| 2026/04/07 | 3,500 | 3,520 | 3,485 | 3,485 | +35 | +1% | 2,500 |
| 2026/04/06 | 3,470 | 3,470 | 3,450 | 3,450 | +15 | +0.4% | 200 |
| 2026/04/03 | 3,445 | 3,445 | 3,435 | 3,435 | ±0 | ±0% | 300 |
| 2026/04/02 | 3,450 | 3,480 | 3,435 | 3,435 | -15 | -0.4% | 1,100 |
| 2026/04/01 | 3,480 | 3,480 | 3,450 | 3,450 | +5 | +0.1% | 800 |
| 2026/03/31 | 3,440 | 3,445 | 3,440 | 3,445 | +55 | +1.6% | 200 |
| 2026/03/30 | 3,420 | 3,420 | 3,385 | 3,390 | -75 | -2.2% | 400 |
| 2026/03/27 | 3,475 | 3,480 | 3,465 | 3,465 | -10 | -0.3% | 500 |
| 2026/03/26 | 3,495 | 3,500 | 3,470 | 3,475 | -20 | -0.6% | 3,400 |
| 2026/03/25 | 3,450 | 3,495 | 3,450 | 3,495 | +70 | +2% | 2,500 |
| 2026/03/24 | 3,415 | 3,425 | 3,375 | 3,425 | +70 | +2.1% | 2,000 |
| 2026/03/23 | 3,420 | 3,420 | 3,350 | 3,355 | -60 | -1.8% | 3,300 |
| 2026/03/19 | 3,435 | 3,440 | 3,415 | 3,415 | -75 | -2.1% | 3,200 |
| 2026/03/18 | 3,510 | 3,510 | 3,410 | 3,490 | +45 | +1.3% | 5,700 |
| 2026/03/17 | 3,535 | 3,535 | 3,445 | 3,445 | -70 | -2% | 3,500 |
| 2026/03/16 | 3,550 | 3,585 | 3,515 | 3,515 | -35 | -1% | 4,000 |
| 2026/03/13 | 3,530 | 3,590 | 3,530 | 3,550 | -20 | -0.6% | 3,800 |
| 2026/03/12 | 3,560 | 3,575 | 3,525 | 3,570 | +10 | +0.3% | 3,600 |
| 2026/03/11 | 3,575 | 3,615 | 3,560 | 3,560 | -10 | -0.3% | 2,800 |
| 2026/03/10 | 3,585 | 3,605 | 3,570 | 3,570 | -15 | -0.4% | 4,000 |
51～
100
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
