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 |
|---|---|---|---|---|---|---|---|
| 2013/11/20 | 1,821 | 1,821 | 1,820 | 1,820 | -3 | -0.2% | 300 |
| 2013/11/19 | 1,823 | 1,823 | 1,823 | 1,823 | +13 | +0.7% | 100 |
| 2013/11/18 | 1,832 | 1,832 | 1,805 | 1,810 | +5 | +0.3% | 3,800 |
| 2013/11/15 | 1,790 | 1,814 | 1,790 | 1,805 | - | - | 5,400 |
| 2013/11/14 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2013/11/13 | 1,801 | 1,824 | 1,801 | 1,820 | +25 | +1.4% | 2,300 |
| 2013/11/12 | 1,800 | 1,800 | 1,795 | 1,795 | ±0 | ±0% | 1,000 |
| 2013/11/11 | 1,800 | 1,801 | 1,795 | 1,795 | -3 | -0.2% | 2,200 |
| 2013/11/08 | 1,795 | 1,799 | 1,795 | 1,798 | -2 | -0.1% | 2,000 |
| 2013/11/07 | 1,840 | 1,840 | 1,791 | 1,800 | ±0 | ±0% | 3,400 |
| 2013/11/06 | 1,833 | 1,833 | 1,800 | 1,800 | ±0 | ±0% | 500 |
| 2013/11/05 | 1,782 | 1,800 | 1,782 | 1,800 | +20 | +1.1% | 200 |
| 2013/11/01 | 1,810 | 1,810 | 1,780 | 1,780 | -32 | -1.8% | 5,500 |
| 2013/10/31 | 1,829 | 1,829 | 1,812 | 1,812 | -12 | -0.7% | 1,100 |
| 2013/10/30 | 1,821 | 1,824 | 1,811 | 1,824 | +4 | +0.2% | 3,200 |
| 2013/10/29 | 1,821 | 1,835 | 1,820 | 1,820 | -15 | -0.8% | 900 |
| 2013/10/28 | 1,820 | 1,839 | 1,820 | 1,835 | +14 | +0.8% | 500 |
| 2013/10/25 | 1,848 | 1,848 | 1,818 | 1,821 | +1 | +0.1% | 1,900 |
| 2013/10/24 | 1,838 | 1,838 | 1,818 | 1,820 | +2 | +0.1% | 800 |
| 2013/10/23 | 1,850 | 1,850 | 1,815 | 1,818 | -51 | -2.7% | 1,700 |
| 2013/10/22 | 1,835 | 1,898 | 1,820 | 1,869 | +59 | +3.3% | 4,300 |
| 2013/10/21 | 1,794 | 1,811 | 1,787 | 1,810 | +25 | +1.4% | 7,300 |
| 2013/10/18 | 1,797 | 1,798 | 1,785 | 1,785 | -5 | -0.3% | 700 |
| 2013/10/17 | 1,788 | 1,794 | 1,782 | 1,790 | +5 | +0.3% | 4,200 |
| 2013/10/16 | 1,784 | 1,785 | 1,780 | 1,785 | ±0 | ±0% | 2,800 |
| 2013/10/15 | 1,772 | 1,785 | 1,772 | 1,785 | +14 | +0.8% | 1,100 |
| 2013/10/11 | 1,780 | 1,787 | 1,771 | 1,771 | -17 | -1% | 800 |
| 2013/10/10 | 1,765 | 1,788 | 1,764 | 1,788 | ±0 | ±0% | 1,000 |
| 2013/10/09 | 1,794 | 1,794 | 1,760 | 1,788 | +24 | +1.4% | 1,400 |
| 2013/10/08 | 1,772 | 1,772 | 1,764 | 1,764 | -36 | -2% | 2,400 |
| 2013/10/07 | 1,801 | 1,801 | 1,799 | 1,800 | +10 | +0.6% | 3,700 |
| 2013/10/04 | 1,786 | 1,790 | 1,786 | 1,790 | +4 | +0.2% | 1,400 |
| 2013/10/03 | 1,787 | 1,797 | 1,786 | 1,786 | -1 | -0.1% | 1,700 |
| 2013/10/02 | 1,799 | 1,799 | 1,787 | 1,787 | +1 | +0.1% | 700 |
| 2013/10/01 | 1,796 | 1,800 | 1,773 | 1,786 | -12 | -0.7% | 700 |
| 2013/09/30 | 1,801 | 1,809 | 1,798 | 1,798 | +6 | +0.3% | 3,700 |
| 2013/09/27 | 1,771 | 1,792 | 1,771 | 1,792 | +22 | +1.2% | 2,100 |
| 2013/09/26 | 1,773 | 1,773 | 1,755 | 1,770 | -3 | -0.2% | 800 |
| 2013/09/25 | 1,779 | 1,779 | 1,751 | 1,773 | +23 | +1.3% | 1,900 |
| 2013/09/24 | 1,753 | 1,770 | 1,750 | 1,750 | -2 | -0.1% | 2,500 |
| 2013/09/20 | 1,769 | 1,769 | 1,752 | 1,752 | -8 | -0.5% | 1,000 |
| 2013/09/19 | 1,760 | 1,766 | 1,760 | 1,760 | +8 | +0.5% | 500 |
| 2013/09/18 | 1,740 | 1,752 | 1,740 | 1,752 | +12 | +0.7% | 1,100 |
| 2013/09/17 | 1,735 | 1,740 | 1,731 | 1,740 | +15 | +0.9% | 1,800 |
| 2013/09/13 | 1,730 | 1,749 | 1,725 | 1,725 | -8 | -0.5% | 500 |
| 2013/09/12 | 1,740 | 1,748 | 1,725 | 1,733 | +7 | +0.4% | 1,000 |
| 2013/09/11 | 1,726 | 1,726 | 1,726 | 1,726 | -21 | -1.2% | 100 |
| 2013/09/10 | 1,747 | 1,747 | 1,747 | 1,747 | +17 | +1% | 100 |
| 2013/09/09 | 1,745 | 1,745 | 1,730 | 1,730 | -14 | -0.8% | 200 |
| 2013/09/06 | 1,745 | 1,745 | 1,743 | 1,744 | +4 | +0.2% | 400 |
2801～
2850
件表示中 / 3051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 | 328,500円 | +0.9% | +0.1% | 4.11% | 6.02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 | +1.4% | - | 0.00% | 1013.33倍 | 0.24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 |
| バナーズ | 17,200円 | +20.4% | +15.7% | 2.91% | 12.25倍 | 1.05倍 |
|
発祥は製糸業。現在はホンダの新車販売が主力だが、収益源は不動産賃貸。楽器販売も展開 |
| ジェネパ | 37,600円 | +7.8% | +445.5% | 0.00% | 33.90倍 | 1.73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 |
| ワイエスフード | 9,500円 | +10.6% | -25.4% | 0.00% | 95.96倍 | 2.01倍 |
|
九州地盤で筑豊ラーメン「山小屋」「ばさらか」展開。国内外でＦＣ店に軸足。外販に注力 |
市場注目の銘柄
チャート関連のコラム
