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 |
|---|---|---|---|---|---|---|---|
| 2013/03/26 | 1,605 | 1,606 | 1,591 | 1,591 | -12 | -0.7% | 2,300 |
| 2013/03/25 | 1,599 | 1,603 | 1,580 | 1,603 | +16 | +1% | 5,800 |
| 2013/03/22 | 1,572 | 1,592 | 1,560 | 1,587 | -48 | -2.9% | 12,500 |
| 2013/03/21 | 1,652 | 1,652 | 1,625 | 1,635 | -17 | -1% | 6,100 |
| 2013/03/19 | 1,630 | 1,652 | 1,630 | 1,652 | +28 | +1.7% | 8,900 |
| 2013/03/18 | 1,576 | 1,630 | 1,573 | 1,624 | +76 | +4.9% | 13,200 |
| 2013/03/15 | 1,524 | 1,560 | 1,510 | 1,548 | +24 | +1.6% | 9,200 |
| 2013/03/14 | 1,525 | 1,525 | 1,505 | 1,524 | +9 | +0.6% | 4,600 |
| 2013/03/13 | 1,499 | 1,538 | 1,491 | 1,515 | -17 | -1.1% | 6,000 |
| 2013/03/12 | 1,570 | 1,570 | 1,532 | 1,532 | -38 | -2.4% | 4,900 |
| 2013/03/11 | 1,570 | 1,579 | 1,570 | 1,570 | -6 | -0.4% | 18,400 |
| 2013/03/08 | 1,610 | 1,610 | 1,570 | 1,576 | -39 | -2.4% | 21,300 |
| 2013/03/07 | 1,629 | 1,630 | 1,614 | 1,615 | -12 | -0.7% | 11,800 |
| 2013/03/06 | 1,632 | 1,632 | 1,625 | 1,627 | +2 | +0.1% | 5,500 |
| 2013/03/05 | 1,638 | 1,639 | 1,625 | 1,625 | -8 | -0.5% | 7,200 |
| 2013/03/04 | 1,634 | 1,638 | 1,633 | 1,633 | ±0 | ±0% | 3,000 |
| 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 |
3051～
3100
件表示中 / 3138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 | 340,500円 | +0.9% | +0.1% | 3.96% | 6.24倍 | 1.05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 |
| トップカルチャ | 20,300円 | -1.1% | - | 0.00% | - | -3.51倍 |
|
書籍、文具雑貨等の複合店「蔦屋書店」展開。２３年１０月期レンタル完全撤退。書籍以外商材拡大 |
| ストリーム | 11,400円 | +5.4% | -16.7% | 2.63% | 36.19倍 | 1.13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 |
| ミアヘルサＨＤ | 116,100円 | +0.1% | -31.7% | 2.58% | 12.98倍 | 0.86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 | 67,900円 | +32.0% | +999.9% | 1.47% | 24.93倍 | 2.32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 |
市場注目の銘柄
チャート関連のコラム
