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 |
|---|---|---|---|---|---|---|---|
| 2024/07/05 | 3,160 | 3,160 | 3,145 | 3,145 | +5 | +0.2% | 300 |
| 2024/07/04 | 3,115 | 3,150 | 3,115 | 3,140 | +25 | +0.8% | 1,100 |
| 2024/07/03 | 3,120 | 3,160 | 3,115 | 3,115 | -15 | -0.5% | 700 |
| 2024/07/02 | 3,110 | 3,140 | 3,110 | 3,130 | ±0 | ±0% | 700 |
| 2024/07/01 | 3,150 | 3,150 | 3,130 | 3,130 | -20 | -0.6% | 1,500 |
| 2024/06/28 | 3,130 | 3,150 | 3,115 | 3,150 | +20 | +0.6% | 900 |
| 2024/06/27 | 3,130 | 3,155 | 3,130 | 3,130 | ±0 | ±0% | 700 |
| 2024/06/26 | 3,140 | 3,160 | 3,105 | 3,130 | -80 | -2.5% | 4,000 |
| 2024/06/25 | 3,185 | 3,215 | 3,185 | 3,210 | +50 | +1.6% | 2,900 |
| 2024/06/24 | 3,145 | 3,160 | 3,140 | 3,160 | +40 | +1.3% | 1,100 |
| 2024/06/21 | 3,135 | 3,150 | 3,120 | 3,120 | +20 | +0.6% | 1,300 |
| 2024/06/20 | 3,170 | 3,170 | 3,100 | 3,100 | -95 | -3% | 2,700 |
| 2024/06/19 | 3,150 | 3,195 | 3,150 | 3,195 | +40 | +1.3% | 800 |
| 2024/06/18 | 3,095 | 3,155 | 3,095 | 3,155 | +55 | +1.8% | 1,000 |
| 2024/06/17 | 3,190 | 3,225 | 3,055 | 3,100 | -85 | -2.7% | 6,900 |
| 2024/06/14 | 3,220 | 3,220 | 3,185 | 3,185 | - | - | 900 |
| 2024/06/13 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/06/12 | 3,240 | 3,250 | 3,240 | 3,245 | +5 | +0.2% | 600 |
| 2024/06/11 | 3,240 | 3,240 | 3,215 | 3,240 | ±0 | ±0% | 500 |
| 2024/06/10 | 3,230 | 3,265 | 3,205 | 3,240 | +10 | +0.3% | 1,200 |
| 2024/06/07 | 3,180 | 3,230 | 3,175 | 3,230 | +10 | +0.3% | 1,200 |
| 2024/06/06 | 3,180 | 3,255 | 3,180 | 3,220 | -10 | -0.3% | 600 |
| 2024/06/05 | 3,250 | 3,250 | 3,205 | 3,230 | -20 | -0.6% | 1,700 |
| 2024/06/04 | 3,195 | 3,250 | 3,195 | 3,250 | +45 | +1.4% | 1,200 |
| 2024/06/03 | 3,255 | 3,295 | 3,205 | 3,205 | -50 | -1.5% | 3,400 |
| 2024/05/31 | 3,260 | 3,305 | 3,250 | 3,255 | -30 | -0.9% | 900 |
| 2024/05/30 | 3,240 | 3,290 | 3,240 | 3,285 | +30 | +0.9% | 1,000 |
| 2024/05/29 | 3,285 | 3,285 | 3,255 | 3,255 | -30 | -0.9% | 700 |
| 2024/05/28 | 3,265 | 3,305 | 3,265 | 3,285 | +20 | +0.6% | 1,200 |
| 2024/05/27 | 3,310 | 3,310 | 3,265 | 3,265 | -30 | -0.9% | 2,900 |
| 2024/05/24 | 3,275 | 3,295 | 3,275 | 3,295 | +20 | +0.6% | 1,800 |
| 2024/05/23 | 3,240 | 3,275 | 3,240 | 3,275 | - | - | 1,700 |
| 2024/05/22 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/05/21 | 3,235 | 3,265 | 3,230 | 3,230 | +5 | +0.2% | 1,300 |
| 2024/05/20 | 3,180 | 3,225 | 3,180 | 3,225 | +50 | +1.6% | 900 |
| 2024/05/17 | 3,175 | 3,215 | 3,175 | 3,175 | -20 | -0.6% | 1,700 |
| 2024/05/16 | 3,260 | 3,260 | 3,170 | 3,195 | -65 | -2% | 1,800 |
| 2024/05/15 | 3,255 | 3,295 | 3,235 | 3,260 | +5 | +0.2% | 3,300 |
| 2024/05/14 | 3,280 | 3,280 | 3,215 | 3,255 | -20 | -0.6% | 2,200 |
| 2024/05/13 | 3,250 | 3,300 | 3,250 | 3,275 | +25 | +0.8% | 1,200 |
| 2024/05/10 | 3,225 | 3,265 | 3,190 | 3,250 | +20 | +0.6% | 3,500 |
| 2024/05/09 | 3,205 | 3,230 | 3,200 | 3,230 | -5 | -0.2% | 1,600 |
| 2024/05/08 | 3,200 | 3,285 | 3,190 | 3,235 | +45 | +1.4% | 2,600 |
| 2024/05/07 | 3,160 | 3,205 | 3,155 | 3,190 | +30 | +0.9% | 3,100 |
| 2024/05/02 | 3,145 | 3,160 | 3,115 | 3,160 | +40 | +1.3% | 3,800 |
| 2024/05/01 | 3,105 | 3,125 | 3,105 | 3,120 | +5 | +0.2% | 300 |
| 2024/04/30 | 3,135 | 3,135 | 3,110 | 3,115 | +5 | +0.2% | 1,800 |
| 2024/04/26 | 3,135 | 3,135 | 3,110 | 3,110 | -10 | -0.3% | 900 |
| 2024/04/25 | 3,130 | 3,130 | 3,110 | 3,120 | ±0 | ±0% | 1,200 |
| 2024/04/24 | 3,110 | 3,120 | 3,105 | 3,120 | +25 | +0.8% | 2,500 |
201～
250
件表示中 / 3047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 | 327,500円 | +0.9% | +0.1% | 4.12% | 6.00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 | 15,200円 | +4.9% | - | 0.00% | 72.04倍 | 0.25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 |
| 関門海 | 22,800円 | +1.3% | +46.3% | 0.00% | 15.62倍 | 3.94倍 |
|
格安フグ料理「玄品」が主力。冬に利益の大半稼ぐ。夏場の閑散期対策でハモ、うなぎ料理提供 |
| ジェネパ | 37,700円 | +7.8% | +445.5% | 0.00% | 33.99倍 | 1.74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 |
| ストリーム | 10,800円 | +4.1% | +14.6% | 2.78% | 16.14倍 | 1.04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 |
市場注目の銘柄
チャート関連のコラム
