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 |
|---|---|---|---|---|---|---|---|
| 2024/06/24 | 3,145 | 3,160 | 3,140 | 3,160 | +40 | +1.3% | 1,100 |
| 2024/06/21 | 3,135 | 3,150 | 3,120 | 3,120 | +20 | +0.6% | 1,300 |
| 2024/06/20 | 3,170 | 3,170 | 3,100 | 3,100 | -95 | -3% | 2,700 |
| 2024/06/19 | 3,150 | 3,195 | 3,150 | 3,195 | +40 | +1.3% | 800 |
| 2024/06/18 | 3,095 | 3,155 | 3,095 | 3,155 | +55 | +1.8% | 1,000 |
| 2024/06/17 | 3,190 | 3,225 | 3,055 | 3,100 | -85 | -2.7% | 6,900 |
| 2024/06/14 | 3,220 | 3,220 | 3,185 | 3,185 | - | - | 900 |
| 2024/06/13 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/06/12 | 3,240 | 3,250 | 3,240 | 3,245 | +5 | +0.2% | 600 |
| 2024/06/11 | 3,240 | 3,240 | 3,215 | 3,240 | ±0 | ±0% | 500 |
| 2024/06/10 | 3,230 | 3,265 | 3,205 | 3,240 | +10 | +0.3% | 1,200 |
| 2024/06/07 | 3,180 | 3,230 | 3,175 | 3,230 | +10 | +0.3% | 1,200 |
| 2024/06/06 | 3,180 | 3,255 | 3,180 | 3,220 | -10 | -0.3% | 600 |
| 2024/06/05 | 3,250 | 3,250 | 3,205 | 3,230 | -20 | -0.6% | 1,700 |
| 2024/06/04 | 3,195 | 3,250 | 3,195 | 3,250 | +45 | +1.4% | 1,200 |
| 2024/06/03 | 3,255 | 3,295 | 3,205 | 3,205 | -50 | -1.5% | 3,400 |
| 2024/05/31 | 3,260 | 3,305 | 3,250 | 3,255 | -30 | -0.9% | 900 |
| 2024/05/30 | 3,240 | 3,290 | 3,240 | 3,285 | +30 | +0.9% | 1,000 |
| 2024/05/29 | 3,285 | 3,285 | 3,255 | 3,255 | -30 | -0.9% | 700 |
| 2024/05/28 | 3,265 | 3,305 | 3,265 | 3,285 | +20 | +0.6% | 1,200 |
| 2024/05/27 | 3,310 | 3,310 | 3,265 | 3,265 | -30 | -0.9% | 2,900 |
| 2024/05/24 | 3,275 | 3,295 | 3,275 | 3,295 | +20 | +0.6% | 1,800 |
| 2024/05/23 | 3,240 | 3,275 | 3,240 | 3,275 | - | - | 1,700 |
| 2024/05/22 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/05/21 | 3,235 | 3,265 | 3,230 | 3,230 | +5 | +0.2% | 1,300 |
| 2024/05/20 | 3,180 | 3,225 | 3,180 | 3,225 | +50 | +1.6% | 900 |
| 2024/05/17 | 3,175 | 3,215 | 3,175 | 3,175 | -20 | -0.6% | 1,700 |
| 2024/05/16 | 3,260 | 3,260 | 3,170 | 3,195 | -65 | -2% | 1,800 |
| 2024/05/15 | 3,255 | 3,295 | 3,235 | 3,260 | +5 | +0.2% | 3,300 |
| 2024/05/14 | 3,280 | 3,280 | 3,215 | 3,255 | -20 | -0.6% | 2,200 |
| 2024/05/13 | 3,250 | 3,300 | 3,250 | 3,275 | +25 | +0.8% | 1,200 |
| 2024/05/10 | 3,225 | 3,265 | 3,190 | 3,250 | +20 | +0.6% | 3,500 |
| 2024/05/09 | 3,205 | 3,230 | 3,200 | 3,230 | -5 | -0.2% | 1,600 |
| 2024/05/08 | 3,200 | 3,285 | 3,190 | 3,235 | +45 | +1.4% | 2,600 |
| 2024/05/07 | 3,160 | 3,205 | 3,155 | 3,190 | +30 | +0.9% | 3,100 |
| 2024/05/02 | 3,145 | 3,160 | 3,115 | 3,160 | +40 | +1.3% | 3,800 |
| 2024/05/01 | 3,105 | 3,125 | 3,105 | 3,120 | +5 | +0.2% | 300 |
| 2024/04/30 | 3,135 | 3,135 | 3,110 | 3,115 | +5 | +0.2% | 1,800 |
| 2024/04/26 | 3,135 | 3,135 | 3,110 | 3,110 | -10 | -0.3% | 900 |
| 2024/04/25 | 3,130 | 3,130 | 3,110 | 3,120 | ±0 | ±0% | 1,200 |
| 2024/04/24 | 3,110 | 3,120 | 3,105 | 3,120 | +25 | +0.8% | 2,500 |
| 2024/04/23 | 3,080 | 3,095 | 3,080 | 3,095 | +15 | +0.5% | 800 |
| 2024/04/22 | 3,080 | 3,080 | 3,075 | 3,080 | ±0 | ±0% | 500 |
| 2024/04/19 | 3,110 | 3,110 | 3,045 | 3,080 | -35 | -1.1% | 2,000 |
| 2024/04/18 | 3,065 | 3,115 | 3,065 | 3,115 | +60 | +2% | 2,500 |
| 2024/04/17 | 3,085 | 3,095 | 3,055 | 3,055 | -30 | -1% | 2,200 |
| 2024/04/16 | 3,125 | 3,125 | 3,065 | 3,085 | -30 | -1% | 3,900 |
| 2024/04/15 | 3,100 | 3,145 | 3,070 | 3,115 | +25 | +0.8% | 12,500 |
| 2024/04/12 | 3,050 | 3,095 | 3,020 | 3,090 | +65 | +2.1% | 6,700 |
| 2024/04/11 | 3,025 | 3,040 | 3,025 | 3,025 | ±0 | ±0% | 900 |
301～
350
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
