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 |
|---|---|---|---|---|---|---|---|
| 2025/04/18 | 3,170 | 3,200 | 3,125 | 3,185 | +10 | +0.3% | 3,000 |
| 2025/04/17 | 3,170 | 3,200 | 3,170 | 3,175 | +5 | +0.2% | 1,500 |
| 2025/04/16 | 3,180 | 3,250 | 3,170 | 3,170 | ±0 | ±0% | 2,200 |
| 2025/04/15 | 3,100 | 3,285 | 3,090 | 3,170 | +120 | +3.9% | 14,700 |
| 2025/04/14 | 3,100 | 3,325 | 2,985 | 3,050 | +5 | +0.2% | 49,700 |
| 2025/04/11 | 3,050 | 3,050 | 3,000 | 3,045 | -5 | -0.2% | 1,600 |
| 2025/04/10 | 3,110 | 3,110 | 3,040 | 3,050 | +72 | +2.4% | 1,800 |
| 2025/04/09 | 2,956 | 3,010 | 2,905 | 2,978 | +72 | +2.5% | 7,300 |
| 2025/04/08 | 2,905 | 2,950 | 2,905 | 2,906 | +6 | +0.2% | 2,400 |
| 2025/04/07 | 2,592 | 2,900 | 2,585 | 2,900 | -92 | -3.1% | 13,600 |
| 2025/04/04 | 3,120 | 3,120 | 2,991 | 2,992 | -148 | -4.7% | 8,000 |
| 2025/04/03 | 3,120 | 3,185 | 3,120 | 3,140 | -35 | -1.1% | 5,100 |
| 2025/04/02 | 3,210 | 3,210 | 3,170 | 3,175 | -30 | -0.9% | 2,900 |
| 2025/04/01 | 3,255 | 3,255 | 3,205 | 3,205 | -55 | -1.7% | 1,800 |
| 2025/03/31 | 3,145 | 3,260 | 3,130 | 3,260 | +55 | +1.7% | 4,500 |
| 2025/03/28 | 3,245 | 3,265 | 3,205 | 3,205 | -35 | -1.1% | 2,500 |
| 2025/03/27 | 3,270 | 3,275 | 3,115 | 3,240 | -30 | -0.9% | 11,500 |
| 2025/03/26 | 3,270 | 3,280 | 3,270 | 3,270 | ±0 | ±0% | 2,900 |
| 2025/03/25 | 3,255 | 3,270 | 3,255 | 3,270 | +15 | +0.5% | 1,500 |
| 2025/03/24 | 3,280 | 3,280 | 3,250 | 3,255 | -30 | -0.9% | 1,800 |
| 2025/03/21 | 3,270 | 3,285 | 3,220 | 3,285 | +45 | +1.4% | 8,300 |
| 2025/03/19 | 3,170 | 3,260 | 3,170 | 3,240 | +85 | +2.7% | 12,200 |
| 2025/03/18 | 3,180 | 3,180 | 3,155 | 3,155 | -15 | -0.5% | 1,300 |
| 2025/03/17 | 3,145 | 3,170 | 3,145 | 3,170 | +25 | +0.8% | 3,800 |
| 2025/03/14 | 3,090 | 3,145 | 3,070 | 3,145 | +55 | +1.8% | 4,500 |
| 2025/03/13 | 3,090 | 3,100 | 3,075 | 3,090 | ±0 | ±0% | 2,100 |
| 2025/03/12 | 3,055 | 3,090 | 3,055 | 3,090 | +30 | +1% | 2,900 |
| 2025/03/11 | 3,070 | 3,075 | 3,060 | 3,060 | -20 | -0.6% | 2,000 |
| 2025/03/10 | 3,095 | 3,100 | 3,080 | 3,080 | -20 | -0.6% | 2,000 |
| 2025/03/07 | 3,100 | 3,110 | 3,085 | 3,100 | -30 | -1% | 2,000 |
| 2025/03/06 | 3,110 | 3,130 | 3,100 | 3,130 | +45 | +1.5% | 3,200 |
| 2025/03/05 | 3,060 | 3,090 | 3,055 | 3,085 | +20 | +0.7% | 4,000 |
| 2025/03/04 | 3,080 | 3,085 | 3,055 | 3,065 | -25 | -0.8% | 7,300 |
| 2025/03/03 | 3,140 | 3,150 | 3,075 | 3,090 | -45 | -1.4% | 16,900 |
| 2025/02/28 | 3,155 | 3,155 | 3,105 | 3,135 | -40 | -1.3% | 12,700 |
| 2025/02/27 | 3,220 | 3,240 | 3,150 | 3,175 | -265 | -7.7% | 19,000 |
| 2025/02/26 | 3,410 | 3,440 | 3,355 | 3,440 | +35 | +1% | 15,700 |
| 2025/02/25 | 3,410 | 3,430 | 3,375 | 3,405 | -5 | -0.1% | 6,800 |
| 2025/02/21 | 3,390 | 3,485 | 3,345 | 3,410 | -25 | -0.7% | 9,100 |
| 2025/02/20 | 3,410 | 3,470 | 3,325 | 3,435 | +25 | +0.7% | 17,500 |
| 2025/02/19 | 3,410 | 3,460 | 3,410 | 3,410 | ±0 | ±0% | 4,800 |
| 2025/02/18 | 3,470 | 3,475 | 3,405 | 3,410 | -60 | -1.7% | 10,600 |
| 2025/02/17 | 3,495 | 3,530 | 3,470 | 3,470 | -25 | -0.7% | 8,400 |
| 2025/02/14 | 3,490 | 3,495 | 3,475 | 3,495 | +5 | +0.1% | 5,100 |
| 2025/02/13 | 3,500 | 3,545 | 3,470 | 3,490 | -5 | -0.1% | 2,600 |
| 2025/02/12 | 3,535 | 3,565 | 3,495 | 3,495 | -40 | -1.1% | 8,000 |
| 2025/02/10 | 3,525 | 3,535 | 3,520 | 3,535 | +15 | +0.4% | 3,600 |
| 2025/02/07 | 3,500 | 3,520 | 3,480 | 3,520 | +15 | +0.4% | 1,600 |
| 2025/02/06 | 3,505 | 3,520 | 3,490 | 3,505 | +15 | +0.4% | 3,000 |
| 2025/02/05 | 3,440 | 3,490 | 3,425 | 3,490 | +50 | +1.5% | 4,200 |
101～
150
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
