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 |
---|---|---|---|---|---|---|---|
2020/11/26 | 1,483 | 1,536 | 1,449 | 1,522 | -1 | -0.1% | 5,000 |
2020/11/25 | 1,550 | 1,550 | 1,523 | 1,523 | -12 | -0.8% | 2,000 |
2020/11/24 | 1,516 | 1,538 | 1,505 | 1,535 | +33 | +2.2% | 2,000 |
2020/11/20 | 1,490 | 1,520 | 1,487 | 1,502 | +15 | +1% | 7,000 |
2020/11/19 | 1,507 | 1,507 | 1,472 | 1,487 | -20 | -1.3% | 5,000 |
2020/11/18 | 1,490 | 1,560 | 1,490 | 1,507 | +21 | +1.4% | 3,500 |
2020/11/17 | 1,550 | 1,551 | 1,477 | 1,486 | -58 | -3.8% | 8,000 |
2020/11/16 | 1,532 | 1,571 | 1,520 | 1,544 | +27 | +1.8% | 3,500 |
2020/11/13 | 1,550 | 1,558 | 1,510 | 1,517 | -33 | -2.1% | 3,600 |
2020/11/12 | 1,585 | 1,587 | 1,511 | 1,550 | -15 | -1% | 4,300 |
2020/11/11 | 1,610 | 1,614 | 1,549 | 1,565 | -46 | -2.9% | 8,700 |
2020/11/10 | 1,558 | 1,649 | 1,558 | 1,611 | +90 | +5.9% | 13,800 |
2020/11/09 | 1,531 | 1,559 | 1,502 | 1,521 | +5 | +0.3% | 4,100 |
2020/11/06 | 1,500 | 1,516 | 1,490 | 1,516 | +8 | +0.5% | 1,100 |
2020/11/05 | 1,481 | 1,513 | 1,481 | 1,508 | +13 | +0.9% | 1,800 |
2020/11/04 | 1,510 | 1,520 | 1,480 | 1,495 | +37 | +2.5% | 4,800 |
2020/11/02 | 1,452 | 1,515 | 1,451 | 1,458 | -16 | -1.1% | 3,200 |
2020/10/30 | 1,500 | 1,520 | 1,431 | 1,474 | -25 | -1.7% | 6,000 |
2020/10/29 | 1,474 | 1,510 | 1,474 | 1,499 | -15 | -1% | 1,900 |
2020/10/28 | 1,500 | 1,514 | 1,500 | 1,514 | +11 | +0.7% | 2,900 |
2020/10/27 | 1,459 | 1,503 | 1,431 | 1,503 | +5 | +0.3% | 3,400 |
2020/10/26 | 1,548 | 1,548 | 1,491 | 1,498 | -16 | -1.1% | 5,000 |
2020/10/23 | 1,593 | 1,593 | 1,464 | 1,514 | +1 | +0.1% | 8,000 |
2020/10/22 | 1,487 | 1,513 | 1,487 | 1,513 | +3 | +0.2% | 3,600 |
2020/10/21 | 1,481 | 1,543 | 1,460 | 1,510 | +15 | +1% | 10,100 |
2020/10/20 | 1,548 | 1,574 | 1,491 | 1,495 | -81 | -5.1% | 10,100 |
2020/10/19 | 1,578 | 1,640 | 1,533 | 1,576 | -2 | -0.1% | 3,800 |
2020/10/16 | 1,622 | 1,652 | 1,566 | 1,578 | -64 | -3.9% | 4,400 |
2020/10/15 | 1,699 | 1,699 | 1,620 | 1,642 | -25 | -1.5% | 15,800 |
2020/10/14 | 1,656 | 1,705 | 1,612 | 1,667 | -18 | -1.1% | 17,100 |
2020/10/13 | 1,675 | 1,735 | 1,660 | 1,685 | +10 | +0.6% | 16,100 |
2020/10/12 | 1,585 | 1,675 | 1,560 | 1,675 | +79 | +4.9% | 9,400 |
2020/10/09 | 1,629 | 1,680 | 1,583 | 1,596 | +7 | +0.4% | 12,900 |
2020/10/08 | 1,699 | 1,738 | 1,581 | 1,589 | -127 | -7.4% | 27,500 |
2020/10/07 | 1,760 | 1,830 | 1,708 | 1,716 | -44 | -2.5% | 29,400 |
2020/10/06 | 1,657 | 1,765 | 1,634 | 1,760 | +128 | +7.8% | 36,400 |
2020/10/05 | 1,605 | 1,651 | 1,591 | 1,632 | +87 | +5.6% | 26,500 |
2020/10/02 | 1,499 | 1,545 | 1,470 | 1,545 | - | - | 25,900 |
2020/10/01 | 0 | 0 | 0 | 0 | - | - | 0 |
2020/09/30 | 1,470 | 1,500 | 1,440 | 1,444 | -25 | -1.7% | 9,400 |
2020/09/29 | 1,441 | 1,488 | 1,400 | 1,469 | +1 | +0.1% | 40,100 |
2020/09/28 | 1,455 | 1,468 | 1,407 | 1,468 | +43 | +3% | 8,000 |
2020/09/25 | 1,440 | 1,449 | 1,400 | 1,425 | +43 | +3.1% | 7,900 |
2020/09/24 | 1,523 | 1,523 | 1,367 | 1,382 | -111 | -7.4% | 16,700 |
2020/09/23 | 1,455 | 1,510 | 1,421 | 1,493 | +38 | +2.6% | 7,400 |
2020/09/18 | 1,412 | 1,458 | 1,412 | 1,455 | +28 | +2% | 14,400 |
2020/09/17 | 1,460 | 1,461 | 1,419 | 1,427 | -30 | -2.1% | 3,600 |
2020/09/16 | 1,465 | 1,465 | 1,400 | 1,457 | +19 | +1.3% | 5,200 |
2020/09/15 | 1,439 | 1,455 | 1,400 | 1,438 | -4 | -0.3% | 5,900 |
2020/09/14 | 1,474 | 1,474 | 1,421 | 1,442 | -43 | -2.9% | 8,800 |
851~
900
件表示中 / 1036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 | 77,100円 | +6.8% | +52.9% | 0.00% | 22.93倍 | 1.39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 |
ビジネスコー | 150,500円 | - | - | 3.32% | 31.37倍 | 2.55倍 |
|
経営者から社員までビジネスコーチング展開。大企業出身のコーチ多く特有の課題解決強み |
アーキテクツSJ | 55,200円 | +159.1% | - | 0.00% | 34.52倍 | 27.17倍 |
|
建築家と加盟建設会社をネットワーク化、注文住宅を提供。アパマンGの出資で店舗あっせんも |
RVH | 6,200円 | - | - | 0.00% | - | 1.60倍 |
|
3次元グラフィックスLSIが祖業。買収した著名エステなどは次々売却。再生可能エネに参入 |
T.S.I | 102,300円 | +11.3% | -12.5% | 0.00% | 14.22倍 | 1.30倍 |
|
サービス付き高齢者向け住宅「アンジェス」運営、訪問介護サービス併営。不動産事業も行う |
市場注目の銘柄
チャート関連のコラム