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 |
|---|---|---|---|---|---|---|---|
| 2025/12/19 | 3,460 | 3,460 | 3,430 | 3,460 | +40 | +1.2% | 500 |
| 2025/12/18 | 3,455 | 3,460 | 3,420 | 3,420 | -15 | -0.4% | 1,800 |
| 2025/12/17 | 3,485 | 3,490 | 3,435 | 3,435 | -25 | -0.7% | 1,600 |
| 2025/12/16 | 3,495 | 3,495 | 3,460 | 3,460 | -25 | -0.7% | 300 |
| 2025/12/15 | 3,480 | 3,500 | 3,470 | 3,485 | +25 | +0.7% | 1,700 |
| 2025/12/12 | 3,435 | 3,460 | 3,435 | 3,460 | +25 | +0.7% | 400 |
| 2025/12/11 | 3,440 | 3,440 | 3,435 | 3,435 | -10 | -0.3% | 300 |
| 2025/12/10 | 3,450 | 3,455 | 3,445 | 3,445 | -20 | -0.6% | 300 |
| 2025/12/09 | 3,425 | 3,465 | 3,425 | 3,465 | +30 | +0.9% | 900 |
| 2025/12/08 | 3,400 | 3,435 | 3,400 | 3,435 | +35 | +1% | 1,400 |
| 2025/12/05 | 3,400 | 3,400 | 3,400 | 3,400 | ±0 | ±0% | 400 |
| 2025/12/04 | 3,410 | 3,410 | 3,400 | 3,400 | +15 | +0.4% | 600 |
| 2025/12/03 | 3,410 | 3,425 | 3,375 | 3,385 | -50 | -1.5% | 900 |
| 2025/12/02 | 3,415 | 3,435 | 3,365 | 3,435 | +20 | +0.6% | 1,100 |
| 2025/12/01 | 3,440 | 3,440 | 3,415 | 3,415 | -50 | -1.4% | 200 |
| 2025/11/28 | 3,465 | 3,485 | 3,450 | 3,465 | ±0 | ±0% | 1,200 |
| 2025/11/27 | 3,470 | 3,485 | 3,465 | 3,465 | ±0 | ±0% | 1,700 |
| 2025/11/26 | 3,450 | 3,465 | 3,450 | 3,465 | +25 | +0.7% | 600 |
| 2025/11/25 | 3,450 | 3,470 | 3,440 | 3,440 | -25 | -0.7% | 900 |
| 2025/11/21 | 3,440 | 3,465 | 3,430 | 3,465 | +40 | +1.2% | 1,700 |
| 2025/11/20 | 3,425 | 3,455 | 3,420 | 3,425 | +20 | +0.6% | 1,400 |
| 2025/11/19 | 3,420 | 3,425 | 3,405 | 3,405 | -5 | -0.1% | 700 |
| 2025/11/18 | 3,390 | 3,415 | 3,390 | 3,410 | +5 | +0.1% | 700 |
| 2025/11/17 | 3,405 | 3,425 | 3,405 | 3,405 | +5 | +0.1% | 600 |
| 2025/11/14 | 3,435 | 3,435 | 3,400 | 3,400 | -20 | -0.6% | 400 |
| 2025/11/13 | 3,400 | 3,420 | 3,400 | 3,420 | +20 | +0.6% | 800 |
| 2025/11/12 | 3,390 | 3,405 | 3,380 | 3,400 | -20 | -0.6% | 1,000 |
| 2025/11/11 | 3,410 | 3,420 | 3,410 | 3,420 | +25 | +0.7% | 2,400 |
| 2025/11/10 | 3,410 | 3,410 | 3,375 | 3,395 | +25 | +0.7% | 1,000 |
| 2025/11/07 | 3,400 | 3,400 | 3,370 | 3,370 | -30 | -0.9% | 13,100 |
| 2025/11/06 | 3,380 | 3,400 | 3,370 | 3,400 | +20 | +0.6% | 600 |
| 2025/11/05 | 3,380 | 3,400 | 3,370 | 3,380 | ±0 | ±0% | 900 |
| 2025/11/04 | 3,390 | 3,400 | 3,375 | 3,380 | +10 | +0.3% | 1,600 |
| 2025/10/31 | 3,400 | 3,400 | 3,370 | 3,370 | ±0 | ±0% | 700 |
| 2025/10/30 | 3,390 | 3,400 | 3,370 | 3,370 | ±0 | ±0% | 900 |
| 2025/10/29 | 3,375 | 3,375 | 3,370 | 3,370 | -5 | -0.1% | 400 |
| 2025/10/28 | 3,390 | 3,410 | 3,375 | 3,375 | -20 | -0.6% | 700 |
| 2025/10/27 | 3,425 | 3,425 | 3,395 | 3,395 | -25 | -0.7% | 1,000 |
| 2025/10/24 | 3,400 | 3,420 | 3,395 | 3,420 | +20 | +0.6% | 400 |
| 2025/10/23 | 3,400 | 3,400 | 3,400 | 3,400 | ±0 | ±0% | 700 |
| 2025/10/22 | 3,355 | 3,400 | 3,355 | 3,400 | +20 | +0.6% | 1,100 |
| 2025/10/21 | 3,430 | 3,430 | 3,380 | 3,380 | -50 | -1.5% | 800 |
| 2025/10/20 | 3,375 | 3,430 | 3,375 | 3,430 | +80 | +2.4% | 2,600 |
| 2025/10/17 | 3,400 | 3,400 | 3,350 | 3,350 | -10 | -0.3% | 1,600 |
| 2025/10/16 | 3,385 | 3,385 | 3,360 | 3,360 | -10 | -0.3% | 1,100 |
| 2025/10/15 | 3,365 | 3,370 | 3,325 | 3,370 | +65 | +2% | 800 |
| 2025/10/14 | 3,280 | 3,350 | 3,280 | 3,305 | -60 | -1.8% | 6,100 |
| 2025/10/10 | 3,375 | 3,390 | 3,365 | 3,365 | -10 | -0.3% | 1,500 |
| 2025/10/09 | 3,370 | 3,375 | 3,370 | 3,375 | +5 | +0.1% | 300 |
| 2025/10/08 | 3,400 | 3,400 | 3,370 | 3,370 | -10 | -0.3% | 300 |
151～
200
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
