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 |
|---|---|---|---|---|---|---|---|
| 2024/02/08 | 3,435 | 3,460 | 3,395 | 3,430 | +40 | +1.2% | 9,000 |
| 2024/02/07 | 3,455 | 3,455 | 3,345 | 3,390 | +5 | +0.1% | 4,700 |
| 2024/02/06 | 3,405 | 3,415 | 3,385 | 3,385 | -20 | -0.6% | 9,800 |
| 2024/02/05 | 3,400 | 3,490 | 3,305 | 3,405 | +55 | +1.6% | 22,900 |
| 2024/02/02 | 3,345 | 3,360 | 3,305 | 3,350 | +5 | +0.1% | 4,100 |
| 2024/02/01 | 3,400 | 3,400 | 3,300 | 3,345 | -55 | -1.6% | 11,300 |
| 2024/01/31 | 3,420 | 3,430 | 3,360 | 3,400 | -20 | -0.6% | 9,800 |
| 2024/01/30 | 3,360 | 3,455 | 3,350 | 3,420 | +60 | +1.8% | 12,800 |
| 2024/01/29 | 3,360 | 3,360 | 3,325 | 3,360 | ±0 | ±0% | 4,900 |
| 2024/01/26 | 3,345 | 3,360 | 3,340 | 3,360 | +10 | +0.3% | 1,100 |
| 2024/01/25 | 3,320 | 3,355 | 3,295 | 3,350 | +30 | +0.9% | 3,900 |
| 2024/01/24 | 3,295 | 3,320 | 3,240 | 3,320 | +25 | +0.8% | 2,700 |
| 2024/01/23 | 3,365 | 3,375 | 3,225 | 3,295 | -70 | -2.1% | 13,200 |
| 2024/01/22 | 3,405 | 3,425 | 3,350 | 3,365 | -40 | -1.2% | 5,900 |
| 2024/01/19 | 3,425 | 3,425 | 3,385 | 3,405 | +10 | +0.3% | 2,800 |
| 2024/01/18 | 3,395 | 3,395 | 3,360 | 3,395 | -10 | -0.3% | 2,200 |
| 2024/01/17 | 3,430 | 3,435 | 3,380 | 3,405 | -25 | -0.7% | 4,400 |
| 2024/01/16 | 3,305 | 3,480 | 3,240 | 3,430 | +135 | +4.1% | 15,100 |
| 2024/01/15 | 3,200 | 3,295 | 3,180 | 3,295 | +180 | +5.8% | 11,000 |
| 2024/01/12 | 3,180 | 3,180 | 3,100 | 3,115 | -70 | -2.2% | 4,100 |
| 2024/01/11 | 3,180 | 3,185 | 3,175 | 3,185 | +10 | +0.3% | 900 |
| 2024/01/10 | 3,175 | 3,195 | 3,175 | 3,175 | +5 | +0.2% | 2,000 |
| 2024/01/09 | 3,180 | 3,195 | 3,165 | 3,170 | -10 | -0.3% | 1,900 |
| 2024/01/05 | 3,155 | 3,180 | 3,150 | 3,180 | +25 | +0.8% | 1,600 |
| 2024/01/04 | 3,120 | 3,170 | 3,120 | 3,155 | +60 | +1.9% | 3,700 |
| 2023/12/29 | 3,085 | 3,110 | 3,055 | 3,095 | +10 | +0.3% | 3,100 |
| 2023/12/28 | 2,994 | 3,125 | 2,994 | 3,085 | +99 | +3.3% | 7,800 |
| 2023/12/27 | 2,983 | 2,986 | 2,960 | 2,986 | +2 | +0.1% | 1,600 |
| 2023/12/26 | 2,959 | 2,984 | 2,959 | 2,984 | -1 | ±0% | 300 |
| 2023/12/25 | 2,973 | 2,985 | 2,971 | 2,985 | +12 | +0.4% | 1,400 |
| 2023/12/22 | 2,957 | 2,974 | 2,957 | 2,973 | -1 | ±0% | 800 |
| 2023/12/21 | 2,960 | 2,974 | 2,960 | 2,974 | +16 | +0.5% | 400 |
| 2023/12/20 | 2,982 | 2,982 | 2,958 | 2,958 | -7 | -0.2% | 300 |
| 2023/12/19 | 2,957 | 2,965 | 2,953 | 2,965 | +5 | +0.2% | 400 |
| 2023/12/18 | 2,970 | 2,987 | 2,955 | 2,960 | -5 | -0.2% | 2,000 |
| 2023/12/15 | 2,958 | 2,965 | 2,950 | 2,965 | +7 | +0.2% | 900 |
| 2023/12/14 | 2,967 | 2,967 | 2,946 | 2,958 | -11 | -0.4% | 2,200 |
| 2023/12/13 | 2,977 | 2,982 | 2,955 | 2,969 | -9 | -0.3% | 1,200 |
| 2023/12/12 | 2,980 | 2,992 | 2,978 | 2,978 | -3 | -0.1% | 600 |
| 2023/12/11 | 2,981 | 2,997 | 2,980 | 2,981 | +3 | +0.1% | 800 |
| 2023/12/08 | 2,982 | 2,990 | 2,978 | 2,978 | -9 | -0.3% | 600 |
| 2023/12/07 | 2,989 | 2,989 | 2,987 | 2,987 | -2 | -0.1% | 600 |
| 2023/12/06 | 2,997 | 2,997 | 2,989 | 2,989 | +3 | +0.1% | 300 |
| 2023/12/05 | 2,994 | 2,995 | 2,980 | 2,986 | +6 | +0.2% | 1,200 |
| 2023/12/04 | 2,963 | 2,980 | 2,963 | 2,980 | +32 | +1.1% | 1,100 |
| 2023/12/01 | 2,960 | 2,978 | 2,948 | 2,948 | -12 | -0.4% | 800 |
| 2023/11/30 | 2,959 | 2,972 | 2,959 | 2,960 | +1 | ±0% | 1,200 |
| 2023/11/29 | 2,977 | 2,977 | 2,943 | 2,959 | +9 | +0.3% | 1,200 |
| 2023/11/28 | 2,980 | 2,980 | 2,935 | 2,950 | -13 | -0.4% | 1,000 |
| 2023/11/27 | 2,972 | 2,972 | 2,959 | 2,963 | +3 | +0.1% | 2,100 |
301～
350
件表示中 / 3047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 | 327,500円 | +0.9% | +0.1% | 4.12% | 6.00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 |
| 愛 眼 | 15,200円 | +4.9% | - | 0.00% | 72.04倍 | 0.25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 |
| 関門海 | 22,800円 | +1.3% | +46.3% | 0.00% | 15.62倍 | 3.94倍 |
|
格安フグ料理「玄品」が主力。冬に利益の大半稼ぐ。夏場の閑散期対策でハモ、うなぎ料理提供 |
| ジェネパ | 37,700円 | +7.8% | +445.5% | 0.00% | 33.99倍 | 1.74倍 |
|
インテリアや家具、衣料品などのネット通販主力。企業向けも。独自のデータ分析手法に特徴 |
| ストリーム | 10,800円 | +4.1% | +14.6% | 2.78% | 16.14倍 | 1.04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 |
市場注目の銘柄
チャート関連のコラム
