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 |
|---|---|---|---|---|---|---|---|
| 2021/08/16 | 1,186 | 1,186 | 1,150 | 1,150 | -40 | -3.4% | 400 |
| 2021/08/13 | 1,189 | 1,190 | 1,179 | 1,190 | -3 | -0.3% | 1,900 |
| 2021/08/12 | 1,159 | 1,195 | 1,158 | 1,193 | +34 | +2.9% | 2,900 |
| 2021/08/11 | 1,115 | 1,159 | 1,115 | 1,159 | +47 | +4.2% | 1,200 |
| 2021/08/10 | 1,120 | 1,139 | 1,111 | 1,112 | -8 | -0.7% | 700 |
| 2021/08/06 | 1,103 | 1,120 | 1,103 | 1,120 | +18 | +1.6% | 1,800 |
| 2021/08/05 | 1,120 | 1,120 | 1,102 | 1,102 | -38 | -3.3% | 1,200 |
| 2021/08/04 | 1,140 | 1,142 | 1,139 | 1,140 | ±0 | ±0% | 3,200 |
| 2021/08/03 | 1,119 | 1,140 | 1,119 | 1,140 | -9 | -0.8% | 1,200 |
| 2021/08/02 | 1,111 | 1,149 | 1,109 | 1,149 | +24 | +2.1% | 3,000 |
| 2021/07/30 | 1,132 | 1,161 | 1,100 | 1,125 | +23 | +2.1% | 1,400 |
| 2021/07/29 | 1,106 | 1,117 | 1,080 | 1,102 | -15 | -1.3% | 4,900 |
| 2021/07/28 | 1,170 | 1,170 | 1,110 | 1,117 | -53 | -4.5% | 2,500 |
| 2021/07/27 | 1,163 | 1,170 | 1,160 | 1,170 | +7 | +0.6% | 1,000 |
| 2021/07/26 | 1,198 | 1,198 | 1,159 | 1,163 | +22 | +1.9% | 1,400 |
| 2021/07/21 | 1,177 | 1,181 | 1,141 | 1,141 | +24 | +2.1% | 3,300 |
| 2021/07/20 | 1,159 | 1,159 | 1,117 | 1,117 | -42 | -3.6% | 900 |
| 2021/07/19 | 1,168 | 1,193 | 1,108 | 1,159 | -13 | -1.1% | 5,800 |
| 2021/07/16 | 1,127 | 1,176 | 1,092 | 1,172 | +17 | +1.5% | 13,900 |
| 2021/07/15 | 1,111 | 1,351 | 1,071 | 1,155 | +104 | +9.9% | 57,200 |
| 2021/07/14 | 1,072 | 1,072 | 1,050 | 1,051 | +1 | +0.1% | 4,700 |
| 2021/07/13 | 1,050 | 1,065 | 1,040 | 1,050 | +19 | +1.8% | 9,700 |
| 2021/07/12 | 1,121 | 1,121 | 967 | 1,031 | -120 | -10.4% | 34,700 |
| 2021/07/09 | 1,198 | 1,198 | 1,118 | 1,151 | -47 | -3.9% | 5,700 |
| 2021/07/08 | 1,250 | 1,250 | 1,198 | 1,198 | -53 | -4.2% | 4,900 |
| 2021/07/07 | 1,251 | 1,251 | 1,251 | 1,251 | ±0 | ±0% | 400 |
| 2021/07/06 | 1,251 | 1,251 | 1,251 | 1,251 | -6 | -0.5% | 200 |
| 2021/07/05 | 1,267 | 1,267 | 1,257 | 1,257 | -10 | -0.8% | 700 |
| 2021/07/02 | 1,251 | 1,267 | 1,251 | 1,267 | +11 | +0.9% | 600 |
| 2021/07/01 | 1,298 | 1,298 | 1,256 | 1,256 | +2 | +0.2% | 700 |
| 2021/06/30 | 1,254 | 1,254 | 1,254 | 1,254 | +1 | +0.1% | 1,000 |
| 2021/06/29 | 1,253 | 1,256 | 1,253 | 1,253 | -3 | -0.2% | 1,200 |
| 2021/06/28 | 1,298 | 1,298 | 1,256 | 1,256 | -4 | -0.3% | 2,200 |
| 2021/06/25 | 1,299 | 1,299 | 1,256 | 1,260 | +9 | +0.7% | 1,800 |
| 2021/06/24 | 1,260 | 1,260 | 1,251 | 1,251 | -5 | -0.4% | 1,500 |
| 2021/06/23 | 1,263 | 1,263 | 1,256 | 1,256 | -11 | -0.9% | 1,000 |
| 2021/06/22 | 1,261 | 1,267 | 1,261 | 1,267 | +1 | +0.1% | 400 |
| 2021/06/21 | 1,278 | 1,278 | 1,266 | 1,266 | -13 | -1% | 1,700 |
| 2021/06/18 | 1,297 | 1,297 | 1,279 | 1,279 | -36 | -2.7% | 1,100 |
| 2021/06/17 | 1,336 | 1,336 | 1,296 | 1,315 | +39 | +3.1% | 4,700 |
| 2021/06/16 | 1,294 | 1,294 | 1,276 | 1,276 | -5 | -0.4% | 4,000 |
| 2021/06/15 | 1,308 | 1,308 | 1,281 | 1,281 | -30 | -2.3% | 2,200 |
| 2021/06/14 | 1,300 | 1,341 | 1,280 | 1,311 | +1 | +0.1% | 2,100 |
| 2021/06/11 | 1,323 | 1,323 | 1,300 | 1,310 | +11 | +0.8% | 1,900 |
| 2021/06/10 | 1,299 | 1,299 | 1,299 | 1,299 | ±0 | ±0% | 200 |
| 2021/06/09 | 1,310 | 1,344 | 1,291 | 1,299 | -8 | -0.6% | 3,400 |
| 2021/06/08 | 1,305 | 1,307 | 1,304 | 1,307 | +2 | +0.2% | 300 |
| 2021/06/07 | 1,292 | 1,305 | 1,292 | 1,305 | - | - | 300 |
| 2021/06/04 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/06/03 | 1,289 | 1,290 | 1,271 | 1,290 | -2 | -0.2% | 3,300 |
951～
1000
件表示中 / 1311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 | 94,400円 | +5.7% | +5.8% | 1.27% | 18.07倍 | 1.65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 |
| エスアイイー | - | +17.0% | +0.9% | - | - | - |
|
- |
| アクアライン | 28,900円 | -13.3% | - | 0.00% | 40.14倍 | -4.58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 |
| 秀 英 | 30,000円 | +1.8% | +12.1% | 3.33% | 5.67倍 | 0.44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 |
| ＢＣＣ | 178,500円 | +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 |
市場注目の銘柄
チャート関連のコラム
