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 |
|---|---|---|---|---|---|---|---|
| 2013/08/29 | 1,705 | 1,705 | 1,700 | 1,700 | -5 | -0.3% | 1,300 |
| 2013/08/28 | 1,735 | 1,735 | 1,705 | 1,705 | -45 | -2.6% | 4,500 |
| 2013/08/27 | 1,750 | 1,755 | 1,750 | 1,750 | +19 | +1.1% | 800 |
| 2013/08/26 | 1,755 | 1,755 | 1,731 | 1,731 | +11 | +0.6% | 900 |
| 2013/08/23 | 1,730 | 1,730 | 1,720 | 1,720 | ±0 | ±0% | 300 |
| 2013/08/22 | 1,720 | 1,720 | 1,720 | 1,720 | -4 | -0.2% | 300 |
| 2013/08/21 | 1,745 | 1,745 | 1,724 | 1,724 | -28 | -1.6% | 1,600 |
| 2013/08/20 | 1,752 | 1,752 | 1,752 | 1,752 | +2 | +0.1% | 100 |
| 2013/08/19 | 1,753 | 1,753 | 1,750 | 1,750 | +20 | +1.2% | 500 |
| 2013/08/16 | 1,730 | 1,735 | 1,730 | 1,730 | -25 | -1.4% | 600 |
| 2013/08/15 | 1,755 | 1,755 | 1,755 | 1,755 | +5 | +0.3% | 100 |
| 2013/08/14 | 1,728 | 1,750 | 1,728 | 1,750 | +22 | +1.3% | 300 |
| 2013/08/13 | 1,733 | 1,733 | 1,728 | 1,728 | -17 | -1% | 1,100 |
| 2013/08/12 | 1,745 | 1,774 | 1,736 | 1,745 | +4 | +0.2% | 1,600 |
| 2013/08/09 | 1,750 | 1,750 | 1,740 | 1,741 | ±0 | ±0% | 900 |
| 2013/08/08 | 1,741 | 1,751 | 1,741 | 1,741 | -24 | -1.4% | 600 |
| 2013/08/07 | 1,765 | 1,765 | 1,765 | 1,765 | +5 | +0.3% | 200 |
| 2013/08/06 | 1,768 | 1,768 | 1,741 | 1,760 | -15 | -0.8% | 300 |
| 2013/08/05 | 1,775 | 1,775 | 1,770 | 1,775 | -13 | -0.7% | 1,100 |
| 2013/08/02 | 1,730 | 1,788 | 1,712 | 1,788 | +68 | +4% | 2,400 |
| 2013/08/01 | 1,706 | 1,720 | 1,706 | 1,720 | +14 | +0.8% | 1,300 |
| 2013/07/31 | 1,718 | 1,718 | 1,706 | 1,706 | -14 | -0.8% | 600 |
| 2013/07/30 | 1,704 | 1,720 | 1,704 | 1,720 | +16 | +0.9% | 600 |
| 2013/07/29 | 1,719 | 1,719 | 1,704 | 1,704 | -7 | -0.4% | 800 |
| 2013/07/26 | 1,710 | 1,711 | 1,710 | 1,711 | -4 | -0.2% | 1,300 |
| 2013/07/25 | 1,741 | 1,741 | 1,715 | 1,715 | +4 | +0.2% | 900 |
| 2013/07/24 | 1,711 | 1,711 | 1,711 | 1,711 | -1 | -0.1% | 100 |
| 2013/07/23 | 1,717 | 1,718 | 1,708 | 1,712 | -5 | -0.3% | 1,000 |
| 2013/07/22 | 1,746 | 1,746 | 1,715 | 1,717 | -13 | -0.8% | 1,000 |
| 2013/07/19 | 1,729 | 1,730 | 1,729 | 1,730 | +1 | +0.1% | 1,000 |
| 2013/07/18 | 1,726 | 1,729 | 1,700 | 1,729 | +5 | +0.3% | 4,600 |
| 2013/07/17 | 1,728 | 1,731 | 1,724 | 1,724 | +2 | +0.1% | 900 |
| 2013/07/16 | 1,715 | 1,725 | 1,710 | 1,722 | +17 | +1% | 2,700 |
| 2013/07/12 | 1,708 | 1,710 | 1,705 | 1,705 | +2 | +0.1% | 2,000 |
| 2013/07/11 | 1,692 | 1,703 | 1,692 | 1,703 | +11 | +0.7% | 1,600 |
| 2013/07/10 | 1,688 | 1,700 | 1,688 | 1,692 | +5 | +0.3% | 2,400 |
| 2013/07/09 | 1,685 | 1,690 | 1,685 | 1,687 | +2 | +0.1% | 1,200 |
| 2013/07/08 | 1,719 | 1,719 | 1,682 | 1,685 | -10 | -0.6% | 4,600 |
| 2013/07/05 | 1,662 | 1,695 | 1,662 | 1,695 | +33 | +2% | 1,700 |
| 2013/07/04 | 1,692 | 1,692 | 1,662 | 1,662 | -18 | -1.1% | 1,500 |
| 2013/07/03 | 1,675 | 1,680 | 1,631 | 1,680 | +10 | +0.6% | 2,100 |
| 2013/07/02 | 1,675 | 1,688 | 1,670 | 1,670 | +10 | +0.6% | 1,400 |
| 2013/07/01 | 1,651 | 1,660 | 1,650 | 1,660 | +13 | +0.8% | 1,200 |
| 2013/06/28 | 1,624 | 1,648 | 1,624 | 1,647 | +34 | +2.1% | 1,400 |
| 2013/06/27 | 1,616 | 1,616 | 1,613 | 1,613 | -4 | -0.2% | 400 |
| 2013/06/26 | 1,623 | 1,623 | 1,617 | 1,617 | -3 | -0.2% | 900 |
| 2013/06/25 | 1,660 | 1,660 | 1,620 | 1,620 | -15 | -0.9% | 3,200 |
| 2013/06/24 | 1,633 | 1,635 | 1,630 | 1,635 | +6 | +0.4% | 3,600 |
| 2013/06/21 | 1,635 | 1,635 | 1,629 | 1,629 | +18 | +1.1% | 800 |
| 2013/06/20 | 1,628 | 1,632 | 1,611 | 1,611 | +3 | +0.2% | 400 |
2901～
2950
件表示中 / 3096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 | 330,000円 | +0.9% | +0.1% | 4.09% | 6.05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 |
| ミアヘルサＨＤ | 111,900円 | +0.1% | -31.7% | 2.68% | 12.51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 |
| Ｇオイスター | 66,700円 | +32.0% | +999.9% | 1.50% | 24.49倍 | 2.27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 |
| スタジオアタオ | 21,700円 | +5.5% | +20.9% | 2.30% | 25.03倍 | 1.20倍 |
|
店舗、ネットで自社ブランドの婦人用バッグ、財布を販売。ネット比率、リピーター比率が高い |
| 富士マガ | 91,000円 | +3.9% | +17.4% | 2.31% | 13.07倍 | 1.26倍 |
|
個人・法人に雑誌定期購読を提供するオンライン書店。販売手数料傾倒から脱却し教育事業進出 |
市場注目の銘柄
チャート関連のコラム
