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 |
|---|---|---|---|---|---|---|---|
| 2021/03/31 | 1,411 | 1,439 | 1,410 | 1,430 | +14 | +1% | 3,400 |
| 2021/03/30 | 1,410 | 1,417 | 1,406 | 1,416 | +13 | +0.9% | 4,800 |
| 2021/03/29 | 1,423 | 1,423 | 1,403 | 1,403 | -19 | -1.3% | 2,500 |
| 2021/03/26 | 1,439 | 1,439 | 1,409 | 1,422 | +8 | +0.6% | 4,500 |
| 2021/03/25 | 1,428 | 1,510 | 1,408 | 1,414 | +15 | +1.1% | 18,700 |
| 2021/03/24 | 1,391 | 1,399 | 1,381 | 1,399 | +5 | +0.4% | 7,200 |
| 2021/03/23 | 1,395 | 1,396 | 1,394 | 1,394 | +2 | +0.1% | 1,000 |
| 2021/03/22 | 1,396 | 1,397 | 1,389 | 1,392 | +3 | +0.2% | 2,400 |
| 2021/03/19 | 1,386 | 1,397 | 1,385 | 1,389 | -4 | -0.3% | 2,000 |
| 2021/03/18 | 1,383 | 1,393 | 1,383 | 1,393 | +10 | +0.7% | 2,000 |
| 2021/03/17 | 1,390 | 1,390 | 1,383 | 1,383 | -3 | -0.2% | 1,900 |
| 2021/03/16 | 1,391 | 1,391 | 1,386 | 1,386 | -4 | -0.3% | 1,200 |
| 2021/03/15 | 1,384 | 1,390 | 1,384 | 1,390 | +7 | +0.5% | 400 |
| 2021/03/12 | 1,380 | 1,400 | 1,380 | 1,383 | -1 | -0.1% | 2,800 |
| 2021/03/11 | 1,384 | 1,390 | 1,384 | 1,384 | +4 | +0.3% | 1,100 |
| 2021/03/10 | 1,381 | 1,402 | 1,380 | 1,380 | -1 | -0.1% | 3,400 |
| 2021/03/09 | 1,388 | 1,399 | 1,381 | 1,381 | -17 | -1.2% | 1,900 |
| 2021/03/08 | 1,401 | 1,401 | 1,395 | 1,398 | +17 | +1.2% | 1,000 |
| 2021/03/05 | 1,379 | 1,399 | 1,374 | 1,381 | +8 | +0.6% | 1,600 |
| 2021/03/04 | 1,391 | 1,399 | 1,363 | 1,373 | -29 | -2.1% | 4,500 |
| 2021/03/03 | 1,393 | 1,407 | 1,393 | 1,402 | +5 | +0.4% | 1,600 |
| 2021/03/02 | 1,382 | 1,410 | 1,382 | 1,397 | +15 | +1.1% | 5,400 |
| 2021/03/01 | 1,380 | 1,397 | 1,373 | 1,382 | +2 | +0.1% | 1,300 |
| 2021/02/26 | 1,398 | 1,398 | 1,377 | 1,380 | ±0 | ±0% | 1,000 |
| 2021/02/25 | 1,399 | 1,406 | 1,380 | 1,380 | +6 | +0.4% | 10,300 |
| 2021/02/24 | 1,371 | 1,389 | 1,371 | 1,374 | +4 | +0.3% | 1,900 |
| 2021/02/22 | 1,375 | 1,375 | 1,363 | 1,370 | +2 | +0.1% | 7,000 |
| 2021/02/19 | 1,385 | 1,398 | 1,364 | 1,368 | -34 | -2.4% | 7,100 |
| 2021/02/18 | 1,394 | 1,404 | 1,380 | 1,402 | +8 | +0.6% | 7,600 |
| 2021/02/17 | 1,390 | 1,394 | 1,382 | 1,394 | +11 | +0.8% | 3,500 |
| 2021/02/16 | 1,384 | 1,404 | 1,380 | 1,383 | -1 | -0.1% | 7,900 |
| 2021/02/15 | 1,404 | 1,411 | 1,383 | 1,384 | -11 | -0.8% | 12,000 |
| 2021/02/12 | 1,398 | 1,398 | 1,384 | 1,395 | -3 | -0.2% | 5,400 |
| 2021/02/10 | 1,387 | 1,404 | 1,373 | 1,398 | +18 | +1.3% | 13,000 |
| 2021/02/09 | 1,372 | 1,383 | 1,361 | 1,380 | +36 | +2.7% | 10,600 |
| 2021/02/08 | 1,341 | 1,358 | 1,335 | 1,344 | +2 | +0.1% | 2,100 |
| 2021/02/05 | 1,353 | 1,353 | 1,321 | 1,342 | -11 | -0.8% | 2,500 |
| 2021/02/04 | 1,327 | 1,358 | 1,327 | 1,353 | +28 | +2.1% | 4,500 |
| 2021/02/03 | 1,315 | 1,328 | 1,315 | 1,325 | +10 | +0.8% | 2,600 |
| 2021/02/02 | 1,310 | 1,326 | 1,310 | 1,315 | +5 | +0.4% | 1,000 |
| 2021/02/01 | 1,322 | 1,330 | 1,300 | 1,310 | -12 | -0.9% | 4,500 |
| 2021/01/29 | 1,336 | 1,342 | 1,310 | 1,322 | -27 | -2% | 13,200 |
| 2021/01/28 | 1,353 | 1,365 | 1,336 | 1,349 | -11 | -0.8% | 5,000 |
| 2021/01/27 | 1,372 | 1,372 | 1,360 | 1,360 | -8 | -0.6% | 3,500 |
| 2021/01/26 | 1,374 | 1,377 | 1,360 | 1,368 | -6 | -0.4% | 7,300 |
| 2021/01/25 | 1,373 | 1,385 | 1,370 | 1,374 | +3 | +0.2% | 8,900 |
| 2021/01/22 | 1,372 | 1,395 | 1,371 | 1,371 | -39 | -2.8% | 77,100 |
| 2021/01/21 | 1,396 | 1,420 | 1,396 | 1,410 | +1 | +0.1% | 20,600 |
| 2021/01/20 | 1,406 | 1,420 | 1,403 | 1,409 | +4 | +0.3% | 3,800 |
| 2021/01/19 | 1,411 | 1,441 | 1,402 | 1,405 | -34 | -2.4% | 9,500 |
1001～
1050
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
