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 |
|---|---|---|---|---|---|---|---|
| 2018/03/05 | 2,791 | 2,791 | 2,730 | 2,736 | -59 | -2.1% | 4,500 |
| 2018/03/02 | 2,806 | 2,806 | 2,791 | 2,795 | -22 | -0.8% | 2,300 |
| 2018/03/01 | 2,823 | 2,830 | 2,811 | 2,817 | -32 | -1.1% | 3,600 |
| 2018/02/28 | 2,844 | 2,850 | 2,820 | 2,849 | +9 | +0.3% | 3,100 |
| 2018/02/27 | 2,843 | 2,845 | 2,840 | 2,840 | -2 | -0.1% | 1,900 |
| 2018/02/26 | 2,861 | 2,861 | 2,812 | 2,842 | -158 | -5.3% | 9,300 |
| 2018/02/23 | 3,015 | 3,015 | 2,978 | 3,000 | +24 | +0.8% | 10,000 |
| 2018/02/22 | 2,946 | 2,976 | 2,946 | 2,976 | -20 | -0.7% | 1,900 |
| 2018/02/21 | 2,920 | 2,997 | 2,920 | 2,996 | +62 | +2.1% | 2,900 |
| 2018/02/20 | 2,949 | 2,949 | 2,850 | 2,934 | +31 | +1.1% | 4,900 |
| 2018/02/19 | 2,900 | 2,950 | 2,900 | 2,903 | +3 | +0.1% | 3,900 |
| 2018/02/16 | 2,900 | 2,900 | 2,880 | 2,900 | +25 | +0.9% | 4,800 |
| 2018/02/15 | 2,840 | 2,900 | 2,760 | 2,875 | -325 | -10.2% | 25,100 |
| 2018/02/14 | 3,215 | 3,380 | 3,200 | 3,200 | -50 | -1.5% | 4,300 |
| 2018/02/13 | 3,320 | 3,335 | 3,250 | 3,250 | -45 | -1.4% | 4,000 |
| 2018/02/09 | 3,205 | 3,295 | 3,200 | 3,295 | -25 | -0.8% | 5,000 |
| 2018/02/08 | 3,260 | 3,320 | 3,210 | 3,320 | +60 | +1.8% | 1,500 |
| 2018/02/07 | 3,205 | 3,300 | 3,205 | 3,260 | +90 | +2.8% | 2,600 |
| 2018/02/06 | 3,040 | 3,205 | 3,000 | 3,170 | -150 | -4.5% | 7,400 |
| 2018/02/05 | 3,315 | 3,360 | 3,315 | 3,320 | -65 | -1.9% | 3,400 |
| 2018/02/02 | 3,360 | 3,385 | 3,350 | 3,385 | +25 | +0.7% | 4,700 |
| 2018/02/01 | 3,380 | 3,385 | 3,360 | 3,360 | ±0 | ±0% | 2,700 |
| 2018/01/31 | 3,400 | 3,400 | 3,270 | 3,360 | -60 | -1.8% | 6,100 |
| 2018/01/30 | 3,490 | 3,490 | 3,420 | 3,420 | -70 | -2% | 8,400 |
| 2018/01/29 | 3,375 | 3,500 | 3,365 | 3,490 | +155 | +4.6% | 18,000 |
| 2018/01/26 | 3,300 | 3,340 | 3,290 | 3,335 | +40 | +1.2% | 3,700 |
| 2018/01/25 | 3,280 | 3,300 | 3,280 | 3,295 | +15 | +0.5% | 4,900 |
| 2018/01/24 | 3,275 | 3,280 | 3,230 | 3,280 | +15 | +0.5% | 3,600 |
| 2018/01/23 | 3,240 | 3,265 | 3,230 | 3,265 | +25 | +0.8% | 2,600 |
| 2018/01/22 | 3,215 | 3,240 | 3,215 | 3,240 | +25 | +0.8% | 1,500 |
| 2018/01/19 | 3,195 | 3,215 | 3,195 | 3,215 | +20 | +0.6% | 800 |
| 2018/01/18 | 3,230 | 3,230 | 3,195 | 3,195 | -15 | -0.5% | 2,000 |
| 2018/01/17 | 3,200 | 3,230 | 3,200 | 3,210 | +10 | +0.3% | 4,500 |
| 2018/01/16 | 3,180 | 3,200 | 3,180 | 3,200 | +20 | +0.6% | 1,800 |
| 2018/01/15 | 3,180 | 3,180 | 3,165 | 3,180 | -10 | -0.3% | 3,500 |
| 2018/01/12 | 3,175 | 3,200 | 3,175 | 3,190 | ±0 | ±0% | 3,800 |
| 2018/01/11 | 3,150 | 3,190 | 3,150 | 3,190 | +25 | +0.8% | 2,100 |
| 2018/01/10 | 3,170 | 3,180 | 3,155 | 3,165 | -5 | -0.2% | 2,800 |
| 2018/01/09 | 3,145 | 3,170 | 3,145 | 3,170 | +35 | +1.1% | 2,800 |
| 2018/01/05 | 3,110 | 3,135 | 3,105 | 3,135 | +25 | +0.8% | 5,200 |
| 2018/01/04 | 3,125 | 3,140 | 3,100 | 3,110 | +15 | +0.5% | 2,100 |
| 2017/12/29 | 3,095 | 3,100 | 3,080 | 3,095 | ±0 | ±0% | 2,600 |
| 2017/12/28 | 3,075 | 3,100 | 3,075 | 3,095 | +15 | +0.5% | 1,400 |
| 2017/12/27 | 3,080 | 3,090 | 3,075 | 3,080 | ±0 | ±0% | 1,300 |
| 2017/12/26 | 3,070 | 3,085 | 3,070 | 3,080 | +15 | +0.5% | 1,800 |
| 2017/12/25 | 3,070 | 3,070 | 3,050 | 3,065 | +25 | +0.8% | 2,500 |
| 2017/12/22 | 3,040 | 3,040 | 3,025 | 3,040 | +10 | +0.3% | 1,600 |
| 2017/12/21 | 3,020 | 3,040 | 3,020 | 3,030 | +10 | +0.3% | 1,600 |
| 2017/12/20 | 3,060 | 3,060 | 3,020 | 3,020 | -20 | -0.7% | 1,200 |
| 2017/12/19 | 3,050 | 3,050 | 3,040 | 3,040 | ±0 | ±0% | 2,600 |
1801～
1850
件表示中 / 3099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 | 334,500円 | +0.9% | +0.1% | 4.04% | 6.13倍 | 1.03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 |
| Ｇオイスター | 67,300円 | +32.0% | +999.9% | 1.49% | 24.71倍 | 2.30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 |
| ストリーム | 11,200円 | +4.1% | +14.6% | 2.68% | 16.74倍 | 1.08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 | 112,800円 | +0.1% | -31.7% | 2.66% | 12.61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 |
| バッファロー | 134,300円 | +8.3% | +8.8% | 4.47% | 8.51倍 | 0.51倍 |
|
カー用品のオートバックスＦＣ店。埼玉が地盤。車体美観サービス強化中。焼き肉など飲食も |
市場注目の銘柄
チャート関連のコラム
