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 |
---|---|---|---|---|---|---|---|
2020/06/30 | 1,812 | 1,852 | 1,799 | 1,822 | +22 | +1.2% | 5,100 |
2020/06/29 | 1,805 | 1,821 | 1,785 | 1,800 | ±0 | ±0% | 9,200 |
2020/06/26 | 1,845 | 1,880 | 1,781 | 1,800 | -25 | -1.4% | 10,700 |
2020/06/25 | 1,870 | 1,891 | 1,741 | 1,825 | -85 | -4.5% | 14,100 |
2020/06/24 | 1,957 | 1,959 | 1,910 | 1,910 | -18 | -0.9% | 5,900 |
2020/06/23 | 1,936 | 1,960 | 1,896 | 1,928 | +33 | +1.7% | 15,200 |
2020/06/22 | 1,846 | 1,930 | 1,845 | 1,895 | +48 | +2.6% | 15,700 |
2020/06/19 | 1,820 | 1,847 | 1,814 | 1,847 | +34 | +1.9% | 5,200 |
2020/06/18 | 1,843 | 1,843 | 1,805 | 1,813 | -7 | -0.4% | 3,900 |
2020/06/17 | 1,835 | 1,857 | 1,787 | 1,820 | -20 | -1.1% | 7,900 |
2020/06/16 | 1,765 | 1,840 | 1,765 | 1,840 | +115 | +6.7% | 9,500 |
2020/06/15 | 1,861 | 1,896 | 1,724 | 1,725 | -103 | -5.6% | 34,000 |
2020/06/12 | 1,798 | 1,829 | 1,755 | 1,828 | -37 | -2% | 26,100 |
2020/06/11 | 1,821 | 1,935 | 1,816 | 1,865 | +44 | +2.4% | 28,600 |
2020/06/10 | 1,799 | 1,827 | 1,769 | 1,821 | +21 | +1.2% | 21,300 |
2020/06/09 | 1,790 | 1,800 | 1,751 | 1,800 | +11 | +0.6% | 15,500 |
2020/06/08 | 1,805 | 1,830 | 1,772 | 1,789 | -8 | -0.4% | 13,200 |
2020/06/05 | 1,761 | 1,802 | 1,761 | 1,797 | +20 | +1.1% | 12,700 |
2020/06/04 | 1,785 | 1,785 | 1,700 | 1,777 | -8 | -0.4% | 20,000 |
2020/06/03 | 1,798 | 1,798 | 1,726 | 1,785 | -13 | -0.7% | 23,700 |
2020/06/02 | 1,800 | 1,841 | 1,778 | 1,798 | +1 | +0.1% | 17,600 |
2020/06/01 | 1,754 | 1,811 | 1,754 | 1,797 | +43 | +2.5% | 5,800 |
2020/05/29 | 1,773 | 1,777 | 1,725 | 1,754 | +21 | +1.2% | 12,200 |
2020/05/28 | 1,855 | 1,897 | 1,670 | 1,733 | -106 | -5.8% | 24,600 |
2020/05/27 | 1,807 | 1,848 | 1,806 | 1,839 | +19 | +1% | 12,000 |
2020/05/26 | 1,925 | 1,969 | 1,770 | 1,820 | -95 | -5% | 31,800 |
2020/05/25 | 1,850 | 1,919 | 1,845 | 1,915 | +107 | +5.9% | 10,100 |
2020/05/22 | 1,803 | 1,808 | 1,773 | 1,808 | +32 | +1.8% | 8,000 |
2020/05/21 | 1,840 | 1,840 | 1,753 | 1,776 | -34 | -1.9% | 12,800 |
2020/05/20 | 1,810 | 1,810 | 1,730 | 1,810 | -7 | -0.4% | 15,800 |
2020/05/19 | 1,821 | 1,829 | 1,790 | 1,817 | +37 | +2.1% | 6,300 |
2020/05/18 | 1,778 | 1,800 | 1,751 | 1,780 | -35 | -1.9% | 6,500 |
2020/05/15 | 1,940 | 1,940 | 1,778 | 1,815 | -122 | -6.3% | 18,200 |
2020/05/14 | 2,010 | 2,050 | 1,921 | 1,937 | -63 | -3.2% | 15,400 |
2020/05/13 | 1,948 | 2,012 | 1,948 | 2,000 | +22 | +1.1% | 10,200 |
2020/05/12 | 1,934 | 1,980 | 1,933 | 1,978 | +29 | +1.5% | 9,400 |
2020/05/11 | 1,820 | 1,950 | 1,820 | 1,949 | +130 | +7.1% | 19,100 |
2020/05/08 | 1,754 | 1,822 | 1,750 | 1,819 | +70 | +4% | 7,800 |
2020/05/07 | 1,709 | 1,779 | 1,705 | 1,749 | +40 | +2.3% | 6,100 |
2020/05/01 | 1,790 | 1,790 | 1,676 | 1,709 | -100 | -5.5% | 14,200 |
2020/04/30 | 1,780 | 1,830 | 1,780 | 1,809 | +44 | +2.5% | 22,000 |
2020/04/28 | 1,795 | 1,816 | 1,748 | 1,765 | +39 | +2.3% | 15,700 |
2020/04/27 | 1,651 | 1,780 | 1,651 | 1,726 | +43 | +2.6% | 16,800 |
2020/04/24 | 1,760 | 1,780 | 1,677 | 1,683 | -117 | -6.5% | 26,700 |
2020/04/23 | 1,850 | 1,897 | 1,750 | 1,800 | +30 | +1.7% | 40,600 |
2020/04/22 | 1,758 | 1,820 | 1,626 | 1,770 | -278 | -13.6% | 99,900 |
2020/04/21 | 2,500 | 2,550 | 1,913 | 2,048 | -309 | -13.1% | 250,300 |
2020/04/20 | 2,357 | 2,357 | 2,274 | 2,357 | +400 | +20.4% | 131,200 |
2020/04/17 | 1,699 | 1,957 | 1,699 | 1,957 | +400 | +25.7% | 122,300 |
2020/04/16 | 1,668 | 1,668 | 1,555 | 1,557 | -72 | -4.4% | 12,200 |
951~
1000
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