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 |
|---|---|---|---|---|---|---|---|
| 2021/06/21 | 1,934 | 1,934 | 1,904 | 1,904 | -30 | -1.6% | 1,400 |
| 2021/06/18 | 1,921 | 1,934 | 1,921 | 1,934 | +13 | +0.7% | 300 |
| 2021/06/17 | 1,911 | 1,931 | 1,911 | 1,921 | -11 | -0.6% | 500 |
| 2021/06/16 | 1,930 | 1,939 | 1,911 | 1,932 | -15 | -0.8% | 900 |
| 2021/06/15 | 1,911 | 1,947 | 1,911 | 1,947 | +36 | +1.9% | 700 |
| 2021/06/14 | 1,921 | 1,985 | 1,907 | 1,911 | -50 | -2.5% | 2,400 |
| 2021/06/11 | 1,968 | 1,968 | 1,961 | 1,961 | -8 | -0.4% | 600 |
| 2021/06/10 | 1,981 | 1,981 | 1,969 | 1,969 | -12 | -0.6% | 500 |
| 2021/06/09 | 1,987 | 1,999 | 1,981 | 1,981 | -6 | -0.3% | 300 |
| 2021/06/08 | 1,998 | 1,998 | 1,987 | 1,987 | +27 | +1.4% | 300 |
| 2021/06/07 | 1,997 | 1,997 | 1,956 | 1,960 | +5 | +0.3% | 2,000 |
| 2021/06/04 | 1,957 | 1,957 | 1,955 | 1,955 | -3 | -0.2% | 600 |
| 2021/06/03 | 1,958 | 1,958 | 1,924 | 1,958 | ±0 | ±0% | 1,400 |
| 2021/06/02 | 1,923 | 1,958 | 1,923 | 1,958 | ±0 | ±0% | 900 |
| 2021/06/01 | 1,943 | 1,958 | 1,918 | 1,958 | +13 | +0.7% | 800 |
| 2021/05/31 | 1,920 | 1,977 | 1,920 | 1,945 | +29 | +1.5% | 1,500 |
| 2021/05/28 | 1,920 | 1,925 | 1,900 | 1,916 | -1 | -0.1% | 2,100 |
| 2021/05/27 | 1,889 | 1,918 | 1,880 | 1,917 | +28 | +1.5% | 2,500 |
| 2021/05/26 | 1,885 | 1,889 | 1,885 | 1,889 | -1 | -0.1% | 200 |
| 2021/05/25 | 1,894 | 1,894 | 1,876 | 1,890 | -4 | -0.2% | 1,400 |
| 2021/05/24 | 1,879 | 1,894 | 1,878 | 1,894 | +16 | +0.9% | 1,900 |
| 2021/05/21 | 1,878 | 1,878 | 1,878 | 1,878 | ±0 | ±0% | 200 |
| 2021/05/20 | 1,863 | 1,878 | 1,863 | 1,878 | +3 | +0.2% | 400 |
| 2021/05/19 | 1,874 | 1,875 | 1,874 | 1,875 | +1 | +0.1% | 600 |
| 2021/05/18 | 1,860 | 1,874 | 1,860 | 1,874 | +39 | +2.1% | 500 |
| 2021/05/17 | 1,853 | 1,860 | 1,835 | 1,835 | -18 | -1% | 600 |
| 2021/05/14 | 1,842 | 1,853 | 1,842 | 1,853 | +3 | +0.2% | 800 |
| 2021/05/13 | 1,861 | 1,861 | 1,840 | 1,850 | -15 | -0.8% | 2,600 |
| 2021/05/12 | 1,876 | 1,876 | 1,865 | 1,865 | -22 | -1.2% | 800 |
| 2021/05/11 | 1,870 | 1,887 | 1,866 | 1,887 | +17 | +0.9% | 500 |
| 2021/05/10 | 1,898 | 1,898 | 1,866 | 1,870 | -28 | -1.5% | 900 |
| 2021/05/07 | 1,899 | 1,899 | 1,861 | 1,898 | +4 | +0.2% | 800 |
| 2021/05/06 | 1,896 | 1,897 | 1,893 | 1,894 | -2 | -0.1% | 1,000 |
| 2021/04/30 | 1,865 | 1,896 | 1,860 | 1,896 | +36 | +1.9% | 2,400 |
| 2021/04/28 | 1,870 | 1,870 | 1,860 | 1,860 | -10 | -0.5% | 500 |
| 2021/04/27 | 1,860 | 1,875 | 1,860 | 1,870 | +10 | +0.5% | 1,000 |
| 2021/04/26 | 1,862 | 1,862 | 1,855 | 1,860 | -2 | -0.1% | 500 |
| 2021/04/23 | 1,848 | 1,862 | 1,848 | 1,862 | +12 | +0.6% | 1,200 |
| 2021/04/22 | 1,851 | 1,860 | 1,846 | 1,850 | +1 | +0.1% | 4,200 |
| 2021/04/21 | 1,851 | 1,851 | 1,843 | 1,849 | +4 | +0.2% | 2,500 |
| 2021/04/20 | 1,850 | 1,853 | 1,844 | 1,845 | -30 | -1.6% | 28,000 |
| 2021/04/19 | 2,002 | 2,002 | 1,875 | 1,875 | -7 | -0.4% | 14,700 |
| 2021/04/16 | 1,892 | 1,904 | 1,875 | 1,882 | -54 | -2.8% | 8,500 |
| 2021/04/15 | 1,945 | 1,945 | 1,902 | 1,936 | -68 | -3.4% | 3,700 |
| 2021/04/14 | 2,050 | 2,094 | 1,956 | 2,004 | +107 | +5.6% | 5,600 |
| 2021/04/13 | 1,939 | 1,939 | 1,897 | 1,897 | -51 | -2.6% | 700 |
| 2021/04/12 | 1,852 | 1,948 | 1,852 | 1,948 | +27 | +1.4% | 1,900 |
| 2021/04/09 | 1,940 | 1,950 | 1,871 | 1,921 | +61 | +3.3% | 2,800 |
| 2021/04/08 | 1,863 | 1,865 | 1,860 | 1,860 | -9 | -0.5% | 500 |
| 2021/04/07 | 1,869 | 1,869 | 1,869 | 1,869 | -30 | -1.6% | 100 |
951～
1000
件表示中 / 3051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 |
| 愛 眼 | 15,100円 | +1.4% | - | 0.00% | 1006.67倍 | 0.24倍 |
|
眼鏡の卸・小売り専業大手。関西圏地盤に全国展開。ショッピングセンター内の立地が大半 |
| バナーズ | 15,700円 | +20.4% | +15.7% | 3.18% | 11.18倍 | 0.96倍 |
|
発祥は製糸業。現在はホンダの新車販売が主力だが、収益源は不動産賃貸。楽器販売も展開 |
| ジェネパ | 37,500円 | +7.8% | +445.5% | 0.00% | 33.81倍 | 1.73倍 |
|
インテリアや家具、衣料品などのネット通販主力。企業向けも。独自のデータ分析手法に特徴 |
| ワイエスフード | 9,600円 | +10.6% | -25.4% | 0.00% | 96.97倍 | 2.03倍 |
|
九州地盤で筑豊ラーメン「山小屋」「ばさらか」展開。国内外でＦＣ店に軸足。外販に注力 |
市場注目の銘柄
チャート関連のコラム
