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 |
---|---|---|---|---|---|---|---|
2020/09/11 | 1,453 | 1,485 | 1,443 | 1,485 | +58 | +4.1% | 5,200 |
2020/09/10 | 1,453 | 1,457 | 1,399 | 1,427 | -45 | -3.1% | 14,100 |
2020/09/09 | 1,451 | 1,472 | 1,424 | 1,472 | +3 | +0.2% | 8,100 |
2020/09/08 | 1,466 | 1,484 | 1,458 | 1,469 | -11 | -0.7% | 3,000 |
2020/09/07 | 1,499 | 1,523 | 1,455 | 1,480 | -19 | -1.3% | 3,100 |
2020/09/04 | 1,473 | 1,501 | 1,460 | 1,499 | -14 | -0.9% | 7,700 |
2020/09/03 | 1,572 | 1,572 | 1,470 | 1,513 | -48 | -3.1% | 14,600 |
2020/09/02 | 1,600 | 1,612 | 1,521 | 1,561 | -39 | -2.4% | 9,000 |
2020/09/01 | 1,541 | 1,630 | 1,536 | 1,600 | +70 | +4.6% | 8,900 |
2020/08/31 | 1,560 | 1,592 | 1,510 | 1,530 | -24 | -1.5% | 7,400 |
2020/08/28 | 1,660 | 1,710 | 1,486 | 1,554 | -106 | -6.4% | 34,800 |
2020/08/27 | 1,599 | 1,670 | 1,502 | 1,660 | +119 | +7.7% | 33,900 |
2020/08/26 | 1,466 | 1,542 | 1,464 | 1,541 | +90 | +6.2% | 12,000 |
2020/08/25 | 1,442 | 1,528 | 1,421 | 1,451 | +25 | +1.8% | 24,800 |
2020/08/24 | 1,444 | 1,444 | 1,396 | 1,426 | +26 | +1.9% | 10,500 |
2020/08/21 | 1,444 | 1,444 | 1,373 | 1,400 | +13 | +0.9% | 7,000 |
2020/08/20 | 1,462 | 1,462 | 1,365 | 1,387 | -59 | -4.1% | 11,100 |
2020/08/19 | 1,415 | 1,467 | 1,415 | 1,446 | +25 | +1.8% | 6,600 |
2020/08/18 | 1,422 | 1,427 | 1,390 | 1,421 | -1 | -0.1% | 8,400 |
2020/08/17 | 1,370 | 1,422 | 1,351 | 1,422 | +34 | +2.4% | 9,800 |
2020/08/14 | 1,376 | 1,402 | 1,371 | 1,388 | +28 | +2.1% | 8,000 |
2020/08/13 | 1,276 | 1,383 | 1,276 | 1,360 | +114 | +9.1% | 19,200 |
2020/08/12 | 1,245 | 1,280 | 1,229 | 1,246 | -19 | -1.5% | 4,300 |
2020/08/11 | 1,220 | 1,279 | 1,215 | 1,265 | +45 | +3.7% | 4,000 |
2020/08/07 | 1,232 | 1,232 | 1,220 | 1,220 | -15 | -1.2% | 1,900 |
2020/08/06 | 1,240 | 1,260 | 1,235 | 1,235 | +6 | +0.5% | 2,800 |
2020/08/05 | 1,230 | 1,231 | 1,220 | 1,229 | +2 | +0.2% | 2,200 |
2020/08/04 | 1,240 | 1,270 | 1,227 | 1,227 | -11 | -0.9% | 3,600 |
2020/08/03 | 1,289 | 1,300 | 1,213 | 1,238 | -52 | -4% | 5,600 |
2020/07/31 | 1,225 | 1,290 | 1,152 | 1,290 | +38 | +3% | 12,100 |
2020/07/30 | 1,290 | 1,290 | 1,238 | 1,252 | -38 | -2.9% | 4,600 |
2020/07/29 | 1,343 | 1,343 | 1,290 | 1,290 | -23 | -1.8% | 6,100 |
2020/07/28 | 1,362 | 1,362 | 1,312 | 1,313 | +11 | +0.8% | 4,400 |
2020/07/27 | 1,310 | 1,340 | 1,302 | 1,302 | +1 | +0.1% | 4,400 |
2020/07/22 | 1,440 | 1,440 | 1,301 | 1,301 | -109 | -7.7% | 4,900 |
2020/07/21 | 1,261 | 1,485 | 1,261 | 1,410 | +119 | +9.2% | 15,400 |
2020/07/20 | 1,276 | 1,338 | 1,137 | 1,291 | +12 | +0.9% | 17,900 |
2020/07/17 | 1,359 | 1,359 | 1,265 | 1,279 | -69 | -5.1% | 8,200 |
2020/07/16 | 1,381 | 1,381 | 1,320 | 1,348 | -3 | -0.2% | 7,700 |
2020/07/15 | 1,442 | 1,443 | 1,300 | 1,351 | -65 | -4.6% | 20,100 |
2020/07/14 | 1,430 | 1,430 | 1,393 | 1,416 | +3 | +0.2% | 4,100 |
2020/07/13 | 1,408 | 1,413 | 1,374 | 1,413 | -25 | -1.7% | 4,000 |
2020/07/10 | 1,480 | 1,483 | 1,376 | 1,438 | -36 | -2.4% | 17,200 |
2020/07/09 | 1,469 | 1,479 | 1,456 | 1,474 | +6 | +0.4% | 8,400 |
2020/07/08 | 1,515 | 1,515 | 1,467 | 1,468 | -17 | -1.1% | 6,300 |
2020/07/07 | 1,539 | 1,539 | 1,460 | 1,485 | -53 | -3.4% | 10,000 |
2020/07/06 | 1,397 | 1,550 | 1,383 | 1,538 | -82 | -5.1% | 42,400 |
2020/07/03 | 1,642 | 1,691 | 1,591 | 1,620 | -40 | -2.4% | 10,300 |
2020/07/02 | 1,762 | 1,762 | 1,608 | 1,660 | -102 | -5.8% | 19,500 |
2020/07/01 | 1,830 | 1,830 | 1,760 | 1,762 | -60 | -3.3% | 9,100 |
901~
950
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