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 |
|---|---|---|---|---|---|---|---|
| 2013/06/19 | 1,644 | 1,644 | 1,608 | 1,608 | -12 | -0.7% | 5,000 |
| 2013/06/18 | 1,675 | 1,675 | 1,610 | 1,620 | -55 | -3.3% | 3,900 |
| 2013/06/17 | 1,648 | 1,675 | 1,606 | 1,675 | +26 | +1.6% | 3,600 |
| 2013/06/14 | 1,648 | 1,649 | 1,648 | 1,649 | +37 | +2.3% | 200 |
| 2013/06/13 | 1,685 | 1,685 | 1,612 | 1,612 | -20 | -1.2% | 2,000 |
| 2013/06/12 | 1,650 | 1,650 | 1,632 | 1,632 | -18 | -1.1% | 300 |
| 2013/06/11 | 1,689 | 1,689 | 1,650 | 1,650 | -19 | -1.1% | 1,000 |
| 2013/06/10 | 1,648 | 1,679 | 1,648 | 1,669 | +89 | +5.6% | 600 |
| 2013/06/07 | 1,603 | 1,605 | 1,561 | 1,580 | -68 | -4.1% | 18,600 |
| 2013/06/06 | 1,700 | 1,700 | 1,648 | 1,648 | -62 | -3.6% | 5,700 |
| 2013/06/05 | 1,712 | 1,719 | 1,700 | 1,710 | +10 | +0.6% | 2,800 |
| 2013/06/04 | 1,698 | 1,700 | 1,665 | 1,700 | +38 | +2.3% | 2,800 |
| 2013/06/03 | 1,662 | 1,675 | 1,662 | 1,662 | -19 | -1.1% | 3,600 |
| 2013/05/31 | 1,684 | 1,700 | 1,681 | 1,681 | -19 | -1.1% | 7,400 |
| 2013/05/30 | 1,705 | 1,723 | 1,700 | 1,700 | -1 | -0.1% | 3,200 |
| 2013/05/29 | 1,723 | 1,723 | 1,701 | 1,701 | -6 | -0.4% | 1,700 |
| 2013/05/28 | 1,707 | 1,730 | 1,707 | 1,707 | +2 | +0.1% | 1,700 |
| 2013/05/27 | 1,730 | 1,730 | 1,703 | 1,705 | -10 | -0.6% | 4,000 |
| 2013/05/24 | 1,735 | 1,735 | 1,708 | 1,715 | -24 | -1.4% | 7,400 |
| 2013/05/23 | 1,772 | 1,772 | 1,736 | 1,739 | -31 | -1.8% | 8,000 |
| 2013/05/22 | 1,783 | 1,800 | 1,766 | 1,770 | -45 | -2.5% | 5,700 |
| 2013/05/21 | 1,820 | 1,820 | 1,785 | 1,815 | +38 | +2.1% | 2,800 |
| 2013/05/20 | 1,780 | 1,800 | 1,776 | 1,777 | +24 | +1.4% | 3,300 |
| 2013/05/17 | 1,787 | 1,787 | 1,722 | 1,753 | -37 | -2.1% | 4,400 |
| 2013/05/16 | 1,750 | 1,830 | 1,710 | 1,790 | +20 | +1.1% | 15,800 |
| 2013/05/15 | 1,801 | 1,838 | 1,752 | 1,770 | -31 | -1.7% | 11,200 |
| 2013/05/14 | 1,810 | 1,822 | 1,801 | 1,801 | -1 | -0.1% | 6,400 |
| 2013/05/13 | 1,810 | 1,821 | 1,802 | 1,802 | +12 | +0.7% | 10,300 |
| 2013/05/10 | 1,802 | 1,811 | 1,784 | 1,790 | -6 | -0.3% | 7,600 |
| 2013/05/09 | 1,790 | 1,830 | 1,790 | 1,796 | +10 | +0.6% | 8,700 |
| 2013/05/08 | 1,788 | 1,818 | 1,785 | 1,786 | +2 | +0.1% | 13,000 |
| 2013/05/07 | 1,789 | 1,812 | 1,781 | 1,784 | +14 | +0.8% | 9,500 |
| 2013/05/02 | 1,770 | 1,785 | 1,768 | 1,770 | +1 | +0.1% | 2,600 |
| 2013/05/01 | 1,757 | 1,786 | 1,757 | 1,769 | ±0 | ±0% | 7,500 |
| 2013/04/30 | 1,735 | 1,770 | 1,735 | 1,769 | +40 | +2.3% | 8,200 |
| 2013/04/26 | 1,729 | 1,738 | 1,729 | 1,729 | +2 | +0.1% | 10,600 |
| 2013/04/25 | 1,725 | 1,727 | 1,711 | 1,727 | +10 | +0.6% | 7,400 |
| 2013/04/24 | 1,712 | 1,725 | 1,712 | 1,717 | +9 | +0.5% | 4,600 |
| 2013/04/23 | 1,708 | 1,719 | 1,708 | 1,708 | +6 | +0.4% | 6,500 |
| 2013/04/22 | 1,720 | 1,720 | 1,702 | 1,702 | -13 | -0.8% | 6,400 |
| 2013/04/19 | 1,738 | 1,738 | 1,700 | 1,715 | -23 | -1.3% | 5,200 |
| 2013/04/18 | 1,685 | 1,738 | 1,655 | 1,738 | +61 | +3.6% | 20,100 |
| 2013/04/17 | 1,669 | 1,680 | 1,656 | 1,677 | +7 | +0.4% | 4,800 |
| 2013/04/16 | 1,630 | 1,670 | 1,610 | 1,670 | +35 | +2.1% | 7,300 |
| 2013/04/15 | 1,600 | 1,650 | 1,590 | 1,635 | +85 | +5.5% | 16,300 |
| 2013/04/12 | 1,530 | 1,550 | 1,530 | 1,550 | +20 | +1.3% | 3,900 |
| 2013/04/11 | 1,520 | 1,534 | 1,513 | 1,530 | +23 | +1.5% | 3,100 |
| 2013/04/10 | 1,520 | 1,524 | 1,507 | 1,507 | -13 | -0.9% | 6,200 |
| 2013/04/09 | 1,520 | 1,520 | 1,518 | 1,520 | +2 | +0.1% | 1,000 |
| 2013/04/08 | 1,538 | 1,542 | 1,506 | 1,518 | -24 | -1.6% | 7,400 |
2951～
3000
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
