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 |
|---|---|---|---|---|---|---|---|
| 2025/08/19 | 966 | 966 | 953 | 964 | ±0 | ±0% | 1,100 |
| 2025/08/18 | 965 | 965 | 951 | 964 | +9 | +0.9% | 2,000 |
| 2025/08/15 | 948 | 957 | 940 | 955 | +5 | +0.5% | 3,200 |
| 2025/08/14 | 972 | 972 | 948 | 950 | -10 | -1% | 3,400 |
| 2025/08/13 | 970 | 970 | 956 | 960 | -5 | -0.5% | 1,700 |
| 2025/08/12 | 965 | 969 | 960 | 965 | +5 | +0.5% | 2,800 |
| 2025/08/08 | 963 | 965 | 940 | 960 | +1 | +0.1% | 3,500 |
| 2025/08/07 | 950 | 967 | 949 | 959 | +9 | +0.9% | 1,000 |
| 2025/08/06 | 969 | 969 | 950 | 950 | -20 | -2.1% | 2,600 |
| 2025/08/05 | 965 | 976 | 958 | 970 | ±0 | ±0% | 3,500 |
| 2025/08/04 | 970 | 979 | 962 | 970 | -9 | -0.9% | 2,900 |
| 2025/08/01 | 975 | 984 | 960 | 979 | +4 | +0.4% | 2,200 |
| 2025/07/31 | 979 | 979 | 953 | 975 | +7 | +0.7% | 900 |
| 2025/07/30 | 957 | 969 | 954 | 968 | +13 | +1.4% | 600 |
| 2025/07/29 | 973 | 973 | 951 | 955 | -15 | -1.5% | 1,900 |
| 2025/07/28 | 973 | 973 | 959 | 970 | ±0 | ±0% | 2,400 |
| 2025/07/25 | 980 | 980 | 960 | 970 | -1 | -0.1% | 3,800 |
| 2025/07/24 | 967 | 972 | 950 | 971 | +13 | +1.4% | 3,100 |
| 2025/07/23 | 950 | 961 | 950 | 958 | +8 | +0.8% | 600 |
| 2025/07/22 | 947 | 962 | 946 | 950 | +1 | +0.1% | 2,200 |
| 2025/07/18 | 942 | 954 | 941 | 949 | -3 | -0.3% | 4,600 |
| 2025/07/17 | 949 | 975 | 947 | 952 | -9 | -0.9% | 6,600 |
| 2025/07/16 | 960 | 970 | 953 | 961 | ±0 | ±0% | 1,800 |
| 2025/07/15 | 986 | 987 | 961 | 961 | -27 | -2.7% | 7,200 |
| 2025/07/14 | 989 | 989 | 980 | 988 | -3 | -0.3% | 1,400 |
| 2025/07/11 | 991 | 991 | 976 | 991 | +5 | +0.5% | 1,100 |
| 2025/07/10 | 997 | 997 | 985 | 986 | -7 | -0.7% | 2,200 |
| 2025/07/09 | 973 | 994 | 969 | 993 | +24 | +2.5% | 6,500 |
| 2025/07/08 | 973 | 973 | 953 | 969 | +7 | +0.7% | 2,300 |
| 2025/07/07 | 938 | 966 | 935 | 962 | +23 | +2.4% | 3,600 |
| 2025/07/04 | 957 | 957 | 935 | 939 | -13 | -1.4% | 2,800 |
| 2025/07/03 | 952 | 956 | 940 | 952 | +8 | +0.8% | 1,300 |
| 2025/07/02 | 957 | 957 | 944 | 944 | -13 | -1.4% | 2,000 |
| 2025/07/01 | 958 | 958 | 946 | 957 | +5 | +0.5% | 400 |
| 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 |
1～
50
件表示中 / 1343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 | 96,400円 | +5.7% | +5.8% | 1.24% | 18.45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 |
| アクアライン | 29,300円 | -13.3% | - | 0.00% | 40.70倍 | -4.64倍 |
|
水回りサービスは訪販からＥＣに転換。集客、技術指導等に特化し、契約加盟店が業務を担当 |
| ジェイテック | 24,300円 | +17.9% | +21.2% | 4.12% | 8.11倍 | 1.37倍 |
|
技術者派遣、請負事業が中核。自動車関連、精密、半導体分野に強み持つ。「技術商社」を標榜 |
| インバウンド | 80,400円 | +2.2% | +600.0% | - | - | - |
|
２４時間３６５日・多言語対応のコールセンターが柱。業種別通訳も展開。営業代行も手がける |
| エスアイイー | - | +17.0% | +0.9% | - | - | - |
|
- |
市場注目の銘柄
チャート関連のコラム
