ＡＨＣグループの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/05/01 | 972 | 973 | 964 | 973 | ±0 | ±0% | 9,800 |
| 2025/04/30 | 960 | 973 | 958 | 973 | +3 | +0.3% | 4,300 |
| 2025/04/28 | 984 | 984 | 960 | 970 | -1 | -0.1% | 6,300 |
| 2025/04/25 | 1,000 | 1,000 | 971 | 971 | -15 | -1.5% | 8,600 |
| 2025/04/24 | 998 | 998 | 981 | 986 | ±0 | ±0% | 3,200 |
| 2025/04/23 | 1,007 | 1,008 | 986 | 986 | -11 | -1.1% | 4,200 |
| 2025/04/22 | 1,005 | 1,011 | 996 | 997 | -2 | -0.2% | 4,600 |
| 2025/04/21 | 991 | 1,020 | 991 | 999 | +8 | +0.8% | 6,900 |
| 2025/04/18 | 1,022 | 1,168 | 975 | 991 | -24 | -2.4% | 129,000 |
| 2025/04/17 | 991 | 1,025 | 991 | 1,015 | -5 | -0.5% | 3,900 |
| 2025/04/16 | 999 | 1,032 | 997 | 1,020 | +21 | +2.1% | 3,300 |
| 2025/04/15 | 965 | 999 | 965 | 999 | +34 | +3.5% | 4,100 |
| 2025/04/14 | 935 | 980 | 935 | 965 | +30 | +3.2% | 4,900 |
| 2025/04/11 | 944 | 965 | 908 | 935 | -30 | -3.1% | 4,900 |
| 2025/04/10 | 950 | 975 | 945 | 965 | +51 | +5.6% | 4,200 |
| 2025/04/09 | 938 | 970 | 899 | 914 | -9 | -1% | 3,500 |
| 2025/04/08 | 977 | 977 | 923 | 923 | +58 | +6.7% | 3,400 |
| 2025/04/07 | 838 | 898 | 838 | 865 | -122 | -12.4% | 7,700 |
| 2025/04/04 | 983 | 1,025 | 901 | 987 | -41 | -4% | 11,500 |
| 2025/04/03 | 1,020 | 1,038 | 974 | 1,028 | -14 | -1.3% | 6,300 |
| 2025/04/02 | 1,026 | 1,042 | 1,020 | 1,042 | +9 | +0.9% | 2,700 |
| 2025/04/01 | 1,036 | 1,049 | 1,027 | 1,033 | -3 | -0.3% | 3,200 |
| 2025/03/31 | 1,044 | 1,052 | 1,031 | 1,036 | -8 | -0.8% | 3,800 |
| 2025/03/28 | 1,033 | 1,056 | 1,033 | 1,044 | -1 | -0.1% | 6,500 |
| 2025/03/27 | 1,047 | 1,049 | 1,037 | 1,045 | -2 | -0.2% | 2,600 |
| 2025/03/26 | 1,044 | 1,047 | 1,033 | 1,047 | +14 | +1.4% | 2,800 |
| 2025/03/25 | 1,050 | 1,050 | 1,030 | 1,033 | -17 | -1.6% | 3,300 |
| 2025/03/24 | 1,047 | 1,053 | 1,038 | 1,050 | -2 | -0.2% | 2,100 |
| 2025/03/21 | 1,052 | 1,060 | 1,049 | 1,052 | ±0 | ±0% | 4,300 |
| 2025/03/19 | 1,051 | 1,052 | 1,040 | 1,052 | -1 | -0.1% | 1,900 |
| 2025/03/18 | 1,043 | 1,055 | 1,040 | 1,053 | +9 | +0.9% | 2,200 |
| 2025/03/17 | 1,048 | 1,050 | 1,043 | 1,044 | -1 | -0.1% | 3,300 |
| 2025/03/14 | 1,047 | 1,047 | 1,027 | 1,045 | +8 | +0.8% | 2,800 |
| 2025/03/13 | 1,030 | 1,047 | 1,030 | 1,037 | -9 | -0.9% | 3,200 |
| 2025/03/12 | 1,044 | 1,046 | 1,013 | 1,046 | +24 | +2.3% | 6,900 |
| 2025/03/11 | 1,028 | 1,028 | 1,005 | 1,022 | -6 | -0.6% | 3,300 |
| 2025/03/10 | 1,019 | 1,028 | 1,011 | 1,028 | +10 | +1% | 2,700 |
| 2025/03/07 | 1,001 | 1,020 | 1,001 | 1,018 | +18 | +1.8% | 2,700 |
| 2025/03/06 | 991 | 1,014 | 991 | 1,000 | ±0 | ±0% | 8,600 |
| 2025/03/05 | 983 | 1,006 | 983 | 1,000 | +14 | +1.4% | 2,700 |
| 2025/03/04 | 976 | 1,003 | 976 | 986 | -20 | -2% | 11,200 |
| 2025/03/03 | 978 | 1,010 | 975 | 1,006 | +19 | +1.9% | 9,800 |
| 2025/02/28 | 1,001 | 1,001 | 985 | 987 | -14 | -1.4% | 5,400 |
| 2025/02/27 | 987 | 1,010 | 987 | 1,001 | +9 | +0.9% | 3,600 |
| 2025/02/26 | 1,005 | 1,005 | 987 | 992 | ±0 | ±0% | 3,600 |
| 2025/02/25 | 1,000 | 1,003 | 992 | 992 | +2 | +0.2% | 2,600 |
| 2025/02/21 | 997 | 1,000 | 990 | 990 | -9 | -0.9% | 4,700 |
| 2025/02/20 | 1,012 | 1,012 | 997 | 999 | -1 | -0.1% | 2,400 |
| 2025/02/19 | 1,021 | 1,022 | 1,000 | 1,000 | -17 | -1.7% | 4,400 |
| 2025/02/18 | 1,000 | 1,017 | 1,000 | 1,017 | +17 | +1.7% | 2,100 |
1～
50
件表示中 / 1269件
類似銘柄と比較する
現在ご覧いただいている「ＡＨＣＧ」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 |
|---|---|---|---|---|---|---|---|---|
| ＡＨＣＧ | 97,300円 | +5.7% | +5.8% | 1.23% | 18.63倍 | 1.70倍 |
|
障害児向け放課後デイサービス、共同生活支援等の福祉事業とデイケア介護事業、外食店を展開 |
| テノ． | 44,700円 | +11.1% | +119.8% | 2.01% | 13.62倍 | 1.18倍 |
|
認可保育所と企業内保育所運営が２本柱。介護事業所、料理教室運営など新規事業の育成推進 |
| セーラー広告 | 34,500円 | - | - | 1.74% | - | 0.81倍 |
|
四国４県と山陽、北部九州が事業地域の中堅広告代理店。タウン誌も発行。ネット事業強化中 |
| アウンコンサル | 27,400円 | -9.3% | - | 0.00% | - | 4.99倍 |
|
検索連動型広告、ＳＥＯコンサルが柱、多言語や海外市場向けに強み。不動産事業は撤退へ |
| ｍａｎａｂｙ | - | +13.6% | - | - | - | - |
|
- |
市場注目の銘柄
チャート関連のコラム
