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 |
|---|---|---|---|---|---|---|---|
| 2025/02/04 | 3,435 | 3,545 | 3,430 | 3,440 | +10 | +0.3% | 6,800 |
| 2025/02/03 | 3,510 | 3,540 | 3,430 | 3,430 | -130 | -3.7% | 5,300 |
| 2025/01/31 | 3,570 | 3,575 | 3,505 | 3,560 | -10 | -0.3% | 2,900 |
| 2025/01/30 | 3,630 | 3,650 | 3,570 | 3,570 | -65 | -1.8% | 11,100 |
| 2025/01/29 | 3,620 | 3,640 | 3,600 | 3,635 | +35 | +1% | 2,800 |
| 2025/01/28 | 3,530 | 3,600 | 3,530 | 3,600 | +70 | +2% | 4,900 |
| 2025/01/27 | 3,535 | 3,540 | 3,505 | 3,530 | +30 | +0.9% | 2,300 |
| 2025/01/24 | 3,475 | 3,500 | 3,465 | 3,500 | +50 | +1.4% | 1,000 |
| 2025/01/23 | 3,470 | 3,470 | 3,450 | 3,450 | -20 | -0.6% | 900 |
| 2025/01/22 | 3,455 | 3,470 | 3,425 | 3,470 | +55 | +1.6% | 1,500 |
| 2025/01/21 | 3,405 | 3,420 | 3,405 | 3,415 | +10 | +0.3% | 900 |
| 2025/01/20 | 3,450 | 3,450 | 3,405 | 3,405 | ±0 | ±0% | 1,700 |
| 2025/01/17 | 3,460 | 3,460 | 3,405 | 3,405 | -75 | -2.2% | 5,200 |
| 2025/01/16 | 3,545 | 3,550 | 3,465 | 3,480 | -55 | -1.6% | 5,100 |
| 2025/01/15 | 3,510 | 3,545 | 3,485 | 3,535 | +5 | +0.1% | 4,800 |
| 2025/01/14 | 3,575 | 3,600 | 3,530 | 3,530 | -20 | -0.6% | 9,100 |
| 2025/01/10 | 3,510 | 3,550 | 3,510 | 3,550 | +40 | +1.1% | 2,500 |
| 2025/01/09 | 3,530 | 3,545 | 3,510 | 3,510 | -20 | -0.6% | 1,700 |
| 2025/01/08 | 3,550 | 3,550 | 3,525 | 3,530 | -20 | -0.6% | 2,500 |
| 2025/01/07 | 3,550 | 3,550 | 3,525 | 3,550 | +30 | +0.9% | 1,900 |
| 2025/01/06 | 3,520 | 3,530 | 3,500 | 3,520 | +30 | +0.9% | 4,600 |
| 2024/12/30 | 3,445 | 3,490 | 3,445 | 3,490 | +25 | +0.7% | 1,400 |
| 2024/12/27 | 3,460 | 3,485 | 3,460 | 3,465 | -5 | -0.1% | 2,000 |
| 2024/12/26 | 3,445 | 3,470 | 3,445 | 3,470 | +20 | +0.6% | 1,500 |
| 2024/12/25 | 3,470 | 3,470 | 3,450 | 3,450 | -20 | -0.6% | 900 |
| 2024/12/24 | 3,460 | 3,470 | 3,460 | 3,470 | +10 | +0.3% | 2,800 |
| 2024/12/23 | 3,425 | 3,460 | 3,425 | 3,460 | +30 | +0.9% | 2,100 |
| 2024/12/20 | 3,460 | 3,460 | 3,430 | 3,430 | -20 | -0.6% | 1,500 |
| 2024/12/19 | 3,415 | 3,450 | 3,415 | 3,450 | +20 | +0.6% | 4,400 |
| 2024/12/18 | 3,400 | 3,430 | 3,400 | 3,430 | +30 | +0.9% | 4,300 |
| 2024/12/17 | 3,360 | 3,400 | 3,360 | 3,400 | +40 | +1.2% | 800 |
| 2024/12/16 | 3,355 | 3,400 | 3,355 | 3,360 | -60 | -1.8% | 3,500 |
| 2024/12/13 | 3,390 | 3,420 | 3,380 | 3,420 | ±0 | ±0% | 1,400 |
| 2024/12/12 | 3,425 | 3,425 | 3,410 | 3,420 | +30 | +0.9% | 900 |
| 2024/12/11 | 3,370 | 3,415 | 3,345 | 3,390 | +20 | +0.6% | 600 |
| 2024/12/10 | 3,440 | 3,440 | 3,370 | 3,370 | ±0 | ±0% | 600 |
| 2024/12/09 | 3,450 | 3,450 | 3,370 | 3,370 | -30 | -0.9% | 600 |
| 2024/12/06 | 3,420 | 3,420 | 3,400 | 3,400 | -20 | -0.6% | 1,300 |
| 2024/12/05 | 3,400 | 3,420 | 3,370 | 3,420 | +50 | +1.5% | 3,300 |
| 2024/12/04 | 3,380 | 3,385 | 3,350 | 3,370 | -10 | -0.3% | 1,000 |
| 2024/12/03 | 3,350 | 3,385 | 3,350 | 3,380 | +25 | +0.7% | 1,300 |
| 2024/12/02 | 3,345 | 3,355 | 3,320 | 3,355 | +10 | +0.3% | 1,700 |
| 2024/11/29 | 3,290 | 3,345 | 3,245 | 3,345 | +55 | +1.7% | 1,800 |
| 2024/11/28 | 3,270 | 3,290 | 3,250 | 3,290 | +45 | +1.4% | 300 |
| 2024/11/27 | 3,300 | 3,300 | 3,240 | 3,245 | -35 | -1.1% | 1,300 |
| 2024/11/26 | 3,260 | 3,280 | 3,260 | 3,280 | +45 | +1.4% | 600 |
| 2024/11/25 | 3,225 | 3,275 | 3,225 | 3,235 | +35 | +1.1% | 1,900 |
| 2024/11/22 | 3,185 | 3,200 | 3,185 | 3,200 | +40 | +1.3% | 500 |
| 2024/11/21 | 3,200 | 3,200 | 3,160 | 3,160 | -40 | -1.3% | 200 |
| 2024/11/20 | 3,120 | 3,200 | 3,115 | 3,200 | +50 | +1.6% | 1,700 |
151～
200
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
