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 |
|---|---|---|---|---|---|---|---|
| 2021/11/10 | 865 | 869 | 864 | 865 | -9 | -1% | 2,000 |
| 2021/11/09 | 893 | 900 | 874 | 874 | -29 | -3.2% | 1,400 |
| 2021/11/08 | 928 | 928 | 885 | 903 | ±0 | ±0% | 6,300 |
| 2021/11/05 | 921 | 921 | 873 | 903 | -24 | -2.6% | 12,400 |
| 2021/11/04 | 942 | 942 | 923 | 927 | -10 | -1.1% | 3,100 |
| 2021/11/02 | 958 | 962 | 937 | 937 | -21 | -2.2% | 1,100 |
| 2021/11/01 | 962 | 962 | 958 | 958 | -19 | -1.9% | 1,000 |
| 2021/10/29 | 980 | 980 | 972 | 977 | -14 | -1.4% | 1,200 |
| 2021/10/28 | 984 | 991 | 977 | 991 | +12 | +1.2% | 400 |
| 2021/10/27 | 965 | 979 | 965 | 979 | +11 | +1.1% | 400 |
| 2021/10/26 | 1,002 | 1,002 | 968 | 968 | +8 | +0.8% | 1,800 |
| 2021/10/25 | 959 | 977 | 959 | 960 | +16 | +1.7% | 2,900 |
| 2021/10/22 | 995 | 995 | 917 | 944 | -46 | -4.6% | 6,900 |
| 2021/10/21 | 1,003 | 1,003 | 990 | 990 | ±0 | ±0% | 500 |
| 2021/10/20 | 1,035 | 1,035 | 990 | 990 | -17 | -1.7% | 1,300 |
| 2021/10/19 | 1,005 | 1,007 | 1,005 | 1,007 | +25 | +2.5% | 200 |
| 2021/10/18 | 983 | 990 | 982 | 982 | ±0 | ±0% | 500 |
| 2021/10/15 | 962 | 987 | 962 | 982 | +5 | +0.5% | 1,300 |
| 2021/10/14 | 1,006 | 1,010 | 970 | 977 | -23 | -2.3% | 6,200 |
| 2021/10/13 | 1,000 | 1,014 | 1,000 | 1,000 | ±0 | ±0% | 1,800 |
| 2021/10/12 | 1,005 | 1,015 | 1,000 | 1,000 | -4 | -0.4% | 4,400 |
| 2021/10/11 | 1,004 | 1,004 | 1,004 | 1,004 | - | - | 200 |
| 2021/10/08 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/10/07 | 1,000 | 1,019 | 998 | 1,019 | +15 | +1.5% | 1,300 |
| 2021/10/06 | 1,008 | 1,038 | 1,004 | 1,004 | +6 | +0.6% | 1,200 |
| 2021/10/05 | 1,000 | 1,000 | 985 | 998 | -7 | -0.7% | 900 |
| 2021/10/04 | 1,016 | 1,029 | 1,005 | 1,005 | +1 | +0.1% | 2,100 |
| 2021/10/01 | 1,010 | 1,015 | 1,004 | 1,004 | -4 | -0.4% | 1,100 |
| 2021/09/30 | 983 | 1,008 | 983 | 1,008 | +25 | +2.5% | 1,700 |
| 2021/09/29 | 970 | 983 | 970 | 983 | +16 | +1.7% | 1,900 |
| 2021/09/28 | 1,004 | 1,004 | 924 | 967 | -34 | -3.4% | 6,500 |
| 2021/09/27 | 1,043 | 1,043 | 1,001 | 1,001 | -12 | -1.2% | 1,300 |
| 2021/09/24 | 1,034 | 1,035 | 1,010 | 1,013 | +5 | +0.5% | 2,600 |
| 2021/09/22 | 1,035 | 1,035 | 1,001 | 1,008 | +2 | +0.2% | 1,200 |
| 2021/09/21 | 999 | 1,006 | 999 | 1,006 | +7 | +0.7% | 1,000 |
| 2021/09/17 | 1,000 | 1,002 | 987 | 999 | -21 | -2.1% | 6,500 |
| 2021/09/16 | 1,027 | 1,027 | 1,020 | 1,020 | +4 | +0.4% | 300 |
| 2021/09/15 | 1,022 | 1,022 | 1,015 | 1,016 | - | - | 1,300 |
| 2021/09/14 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/09/13 | 1,021 | 1,024 | 1,021 | 1,024 | +3 | +0.3% | 400 |
| 2021/09/10 | 1,048 | 1,048 | 1,020 | 1,021 | ±0 | ±0% | 1,800 |
| 2021/09/09 | 1,021 | 1,021 | 1,021 | 1,021 | -7 | -0.7% | 1,000 |
| 2021/09/08 | 1,050 | 1,050 | 1,028 | 1,028 | +8 | +0.8% | 700 |
| 2021/09/07 | 1,036 | 1,036 | 1,020 | 1,020 | -16 | -1.5% | 800 |
| 2021/09/06 | 1,033 | 1,053 | 1,033 | 1,036 | +4 | +0.4% | 1,100 |
| 2021/09/03 | 1,043 | 1,043 | 1,024 | 1,032 | -23 | -2.2% | 1,400 |
| 2021/09/02 | 1,040 | 1,055 | 1,040 | 1,055 | +19 | +1.8% | 1,700 |
| 2021/09/01 | 1,038 | 1,038 | 1,036 | 1,036 | -2 | -0.2% | 700 |
| 2021/08/31 | 1,024 | 1,054 | 1,024 | 1,038 | - | - | 800 |
| 2021/08/30 | 0 | 0 | 0 | 0 | - | - | 0 |
851～
900
件表示中 / 1270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 | 98,400円 | +5.7% | +5.8% | 1.22% | 18.84倍 | 1.72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． | 45,100円 | +11.1% | +119.8% | 2.00% | 13.74倍 | 1.19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 |
| アジャイル | 6,900円 | +50.1% | - | 0.00% | - | 6.93倍 |
|
ブランドのファン「アンバサダー」に情報発信促す施策を企画、運営支援。不正経理で苦境に |
| ジェイテック | 24,500円 | +15.7% | +54.9% | 4.08% | 10.17倍 | 1.59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 |
| セーラー広告 | 34,400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 |
市場注目の銘柄
チャート関連のコラム
