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 |
|---|---|---|---|---|---|---|---|
| 2025/06/30 | 946 | 960 | 946 | 952 | -5 | -0.5% | 1,700 |
| 2025/06/27 | 960 | 960 | 945 | 957 | +12 | +1.3% | 1,500 |
| 2025/06/26 | 961 | 961 | 940 | 945 | -13 | -1.4% | 2,000 |
| 2025/06/25 | 955 | 970 | 944 | 958 | +17 | +1.8% | 7,500 |
| 2025/06/24 | 948 | 948 | 931 | 941 | +1 | +0.1% | 2,500 |
| 2025/06/23 | 953 | 953 | 940 | 940 | -2 | -0.2% | 1,200 |
| 2025/06/20 | 975 | 975 | 941 | 942 | -18 | -1.9% | 5,100 |
| 2025/06/19 | 963 | 971 | 944 | 960 | -3 | -0.3% | 7,600 |
| 2025/06/18 | 991 | 991 | 962 | 963 | -29 | -2.9% | 10,600 |
| 2025/06/17 | 993 | 993 | 980 | 992 | -1 | -0.1% | 700 |
| 2025/06/16 | 994 | 994 | 979 | 993 | +5 | +0.5% | 700 |
| 2025/06/13 | 989 | 989 | 980 | 988 | -1 | -0.1% | 1,000 |
| 2025/06/12 | 981 | 990 | 968 | 989 | +2 | +0.2% | 10,200 |
| 2025/06/11 | 990 | 991 | 980 | 987 | +2 | +0.2% | 2,400 |
| 2025/06/10 | 986 | 986 | 980 | 985 | +5 | +0.5% | 400 |
| 2025/06/09 | 978 | 990 | 966 | 980 | -2 | -0.2% | 3,900 |
| 2025/06/06 | 992 | 992 | 970 | 982 | -10 | -1% | 3,100 |
| 2025/06/05 | 984 | 998 | 982 | 992 | -2 | -0.2% | 2,800 |
| 2025/06/04 | 993 | 994 | 987 | 994 | +1 | +0.1% | 3,400 |
| 2025/06/03 | 986 | 998 | 946 | 993 | +7 | +0.7% | 5,200 |
| 2025/06/02 | 990 | 1,004 | 974 | 986 | -4 | -0.4% | 6,500 |
| 2025/05/30 | 976 | 993 | 962 | 990 | +13 | +1.3% | 5,000 |
| 2025/05/29 | 999 | 1,093 | 952 | 977 | -19 | -1.9% | 223,800 |
| 2025/05/28 | 998 | 998 | 987 | 996 | -2 | -0.2% | 4,200 |
| 2025/05/27 | 998 | 998 | 988 | 998 | +1 | +0.1% | 11,000 |
| 2025/05/26 | 997 | 998 | 987 | 997 | ±0 | ±0% | 3,000 |
| 2025/05/23 | 992 | 997 | 990 | 997 | -2 | -0.2% | 3,700 |
| 2025/05/22 | 997 | 999 | 992 | 999 | +2 | +0.2% | 1,800 |
| 2025/05/21 | 967 | 1,005 | 962 | 997 | +26 | +2.7% | 8,700 |
| 2025/05/20 | 959 | 974 | 956 | 971 | +5 | +0.5% | 1,800 |
| 2025/05/19 | 968 | 968 | 954 | 966 | -2 | -0.2% | 3,600 |
| 2025/05/16 | 971 | 971 | 960 | 968 | +3 | +0.3% | 2,000 |
| 2025/05/15 | 970 | 970 | 956 | 965 | -3 | -0.3% | 2,800 |
| 2025/05/14 | 977 | 977 | 961 | 968 | -2 | -0.2% | 2,900 |
| 2025/05/13 | 972 | 983 | 960 | 970 | -2 | -0.2% | 2,800 |
| 2025/05/12 | 974 | 975 | 958 | 972 | -1 | -0.1% | 3,200 |
| 2025/05/09 | 968 | 989 | 962 | 973 | -1 | -0.1% | 3,800 |
| 2025/05/08 | 992 | 992 | 964 | 974 | -9 | -0.9% | 4,500 |
| 2025/05/07 | 993 | 998 | 963 | 983 | -1 | -0.1% | 3,000 |
| 2025/05/02 | 973 | 994 | 970 | 984 | +11 | +1.1% | 12,800 |
| 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 |
1～
50
件表示中 / 1309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 | 95,200円 | +5.7% | +5.8% | 1.26% | 18.22倍 | 1.66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 |
| ＢＣＣ | - | +10.7% | - | - | - | - |
|
ＩＴ人材派遣など営業アウトソーシングが主力。介護や自治体と連携したヘルスケア事業拡充 |
| エスアイイー | - | +17.0% | +0.9% | - | - | - |
|
- |
| 秀 英 | 30,200円 | +1.8% | +12.1% | 3.31% | 5.71倍 | 0.45倍 |
|
静岡地盤。中学生向け集団指導塾が主力。北海道などにも進出。傘下に福島地盤の東日本学院 |
| アスア | 74,500円 | +5.0% | +12.6% | 1.43% | 14.70倍 | 2.09倍 |
|
物流事業者特化コンサルティング業務が柱。通信・ネットワーク機器の販売、工事、保守も展開 |
市場注目の銘柄
チャート関連のコラム
