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 |
|---|---|---|---|---|---|---|---|
| 2013/03/01 | 1,633 | 1,640 | 1,630 | 1,633 | -14 | -0.9% | 6,700 |
| 2013/02/28 | 1,640 | 1,651 | 1,640 | 1,647 | ±0 | ±0% | 4,300 |
| 2013/02/27 | 1,650 | 1,666 | 1,640 | 1,647 | +8 | +0.5% | 5,900 |
| 2013/02/26 | 1,602 | 1,657 | 1,602 | 1,639 | -106 | -6.1% | 18,100 |
| 2013/02/25 | 1,755 | 1,756 | 1,730 | 1,745 | +4 | +0.2% | 20,700 |
| 2013/02/22 | 1,733 | 1,756 | 1,730 | 1,741 | -14 | -0.8% | 10,900 |
| 2013/02/21 | 1,745 | 1,758 | 1,720 | 1,755 | +36 | +2.1% | 7,900 |
| 2013/02/20 | 1,709 | 1,719 | 1,709 | 1,719 | +10 | +0.6% | 3,500 |
| 2013/02/19 | 1,711 | 1,720 | 1,700 | 1,709 | -4 | -0.2% | 4,700 |
| 2013/02/18 | 1,740 | 1,748 | 1,696 | 1,713 | +8 | +0.5% | 5,800 |
| 2013/02/15 | 1,752 | 1,752 | 1,650 | 1,705 | -48 | -2.7% | 16,300 |
| 2013/02/14 | 1,741 | 1,753 | 1,741 | 1,753 | +13 | +0.7% | 3,400 |
| 2013/02/13 | 1,780 | 1,780 | 1,730 | 1,740 | -17 | -1% | 8,000 |
| 2013/02/12 | 1,750 | 1,785 | 1,750 | 1,757 | +27 | +1.6% | 14,000 |
| 2013/02/08 | 1,780 | 1,780 | 1,707 | 1,730 | -59 | -3.3% | 11,200 |
| 2013/02/07 | 1,809 | 1,809 | 1,787 | 1,789 | -16 | -0.9% | 3,700 |
| 2013/02/06 | 1,819 | 1,819 | 1,781 | 1,805 | +7 | +0.4% | 9,600 |
| 2013/02/05 | 1,818 | 1,818 | 1,783 | 1,798 | -32 | -1.7% | 8,400 |
| 2013/02/04 | 1,844 | 1,863 | 1,810 | 1,830 | ±0 | ±0% | 16,900 |
| 2013/02/01 | 1,829 | 1,844 | 1,820 | 1,830 | +5 | +0.3% | 7,900 |
| 2013/01/31 | 1,800 | 1,835 | 1,800 | 1,825 | +45 | +2.5% | 17,000 |
| 2013/01/30 | 1,786 | 1,804 | 1,780 | 1,780 | +4 | +0.2% | 17,900 |
| 2013/01/29 | 1,796 | 1,883 | 1,776 | 1,776 | ±0 | ±0% | 46,800 |
| 2013/01/28 | 1,773 | 1,815 | 1,773 | 1,776 | +6 | +0.3% | 19,200 |
| 2013/01/25 | 1,781 | 1,781 | 1,761 | 1,770 | -9 | -0.5% | 11,200 |
| 2013/01/24 | 1,748 | 1,779 | 1,725 | 1,779 | +29 | +1.7% | 10,100 |
| 2013/01/23 | 1,765 | 1,773 | 1,749 | 1,750 | -12 | -0.7% | 18,700 |
| 2013/01/22 | 1,774 | 1,793 | 1,760 | 1,762 | -4 | -0.2% | 12,400 |
| 2013/01/21 | 1,730 | 1,766 | 1,730 | 1,766 | +28 | +1.6% | 9,300 |
| 2013/01/18 | 1,731 | 1,738 | 1,723 | 1,738 | +9 | +0.5% | 12,900 |
| 2013/01/17 | 1,737 | 1,737 | 1,721 | 1,729 | -13 | -0.7% | 9,500 |
| 2013/01/16 | 1,713 | 1,742 | 1,713 | 1,742 | +5 | +0.3% | 12,400 |
| 2013/01/15 | 1,750 | 1,755 | 1,710 | 1,737 | -21 | -1.2% | 25,600 |
| 2013/01/11 | 1,788 | 1,796 | 1,758 | 1,758 | ±0 | ±0% | 20,600 |
| 2013/01/10 | 1,746 | 1,783 | 1,741 | 1,758 | +16 | +0.9% | 12,800 |
| 2013/01/09 | 1,750 | 1,755 | 1,718 | 1,742 | -3 | -0.2% | 12,000 |
| 2013/01/08 | 1,759 | 1,787 | 1,726 | 1,745 | +20 | +1.2% | 24,300 |
| 2013/01/07 | 1,688 | 1,769 | 1,685 | 1,725 | +39 | +2.3% | 23,400 |
| 2013/01/04 | 1,691 | 1,700 | 1,680 | 1,686 | +6 | +0.4% | 9,100 |
| 2012/12/28 | 1,670 | 1,686 | 1,663 | 1,680 | +13 | +0.8% | 17,000 |
| 2012/12/27 | 1,705 | 1,710 | 1,667 | 1,667 | -11 | -0.7% | 21,500 |
| 2012/12/26 | 1,619 | 1,685 | 1,609 | 1,678 | +59 | +3.6% | 21,500 |
| 2012/12/25 | 1,635 | 1,645 | 1,604 | 1,619 | -1 | -0.1% | 8,200 |
| 2012/12/21 | 1,607 | 1,625 | 1,607 | 1,620 | +10 | +0.6% | 3,900 |
| 2012/12/20 | 1,623 | 1,625 | 1,607 | 1,610 | -15 | -0.9% | 8,200 |
| 2012/12/19 | 1,650 | 1,652 | 1,612 | 1,625 | -25 | -1.5% | 14,400 |
| 2012/12/18 | 1,683 | 1,690 | 1,628 | 1,650 | -29 | -1.7% | 18,800 |
| 2012/12/17 | 1,680 | 1,694 | 1,650 | 1,679 | +21 | +1.3% | 26,400 |
| 2012/12/14 | 1,641 | 1,680 | 1,634 | 1,658 | +22 | +1.3% | 16,700 |
| 2012/12/13 | 1,676 | 1,676 | 1,632 | 1,636 | -15 | -0.9% | 11,600 |
3001～
3050
件表示中 / 3072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 | 334,500円 | +0.9% | +0.1% | 4.04% | 6.13倍 | 1.03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 |
| ヤマノＨＤ | 8,900円 | +3.1% | +90.7% | 1.69% | 9.69倍 | 2.34倍 |
|
祖業は美容室運営の事業持株会社。和装宝飾の販売を展開。Ｗｅｂ活用の集客や通販も積極的 |
| ストリーム | 11,200円 | +4.1% | +14.6% | 2.68% | 16.74倍 | 1.08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 |
| ワイエスフード | 9,800円 | - | - | - | - | 1.95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 |
| 愛 眼 | 15,100円 | +6.2% | - | 0.00% | 19.66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 |
市場注目の銘柄
チャート関連のコラム
