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 |
|---|---|---|---|---|---|---|---|
| 2021/05/11 | 1,382 | 1,399 | 1,371 | 1,371 | -14 | -1% | 1,600 |
| 2021/05/10 | 1,391 | 1,400 | 1,385 | 1,385 | -7 | -0.5% | 2,100 |
| 2021/05/07 | 1,360 | 1,392 | 1,360 | 1,392 | +51 | +3.8% | 2,000 |
| 2021/05/06 | 1,340 | 1,341 | 1,340 | 1,341 | +1 | +0.1% | 200 |
| 2021/04/30 | 1,365 | 1,380 | 1,319 | 1,340 | -25 | -1.8% | 5,500 |
| 2021/04/28 | 1,365 | 1,365 | 1,365 | 1,365 | -15 | -1.1% | 1,000 |
| 2021/04/27 | 1,368 | 1,380 | 1,364 | 1,380 | +22 | +1.6% | 600 |
| 2021/04/26 | 1,386 | 1,386 | 1,358 | 1,358 | -8 | -0.6% | 1,500 |
| 2021/04/23 | 1,401 | 1,401 | 1,366 | 1,366 | -14 | -1% | 1,700 |
| 2021/04/22 | 1,380 | 1,380 | 1,361 | 1,380 | ±0 | ±0% | 1,500 |
| 2021/04/21 | 1,376 | 1,381 | 1,361 | 1,380 | ±0 | ±0% | 12,500 |
| 2021/04/20 | 1,402 | 1,402 | 1,380 | 1,380 | ±0 | ±0% | 300 |
| 2021/04/19 | 1,383 | 1,403 | 1,380 | 1,380 | -6 | -0.4% | 2,600 |
| 2021/04/16 | 1,386 | 1,400 | 1,386 | 1,386 | -16 | -1.1% | 1,600 |
| 2021/04/15 | 1,390 | 1,403 | 1,390 | 1,402 | +10 | +0.7% | 2,100 |
| 2021/04/14 | 1,396 | 1,404 | 1,381 | 1,392 | -22 | -1.6% | 4,600 |
| 2021/04/13 | 1,413 | 1,450 | 1,413 | 1,414 | -8 | -0.6% | 3,300 |
| 2021/04/12 | 1,423 | 1,423 | 1,407 | 1,422 | -6 | -0.4% | 1,200 |
| 2021/04/09 | 1,401 | 1,433 | 1,400 | 1,428 | +18 | +1.3% | 2,800 |
| 2021/04/08 | 1,451 | 1,451 | 1,410 | 1,410 | -16 | -1.1% | 1,400 |
| 2021/04/07 | 1,428 | 1,429 | 1,426 | 1,426 | -4 | -0.3% | 700 |
| 2021/04/06 | 1,470 | 1,471 | 1,430 | 1,430 | -32 | -2.2% | 8,600 |
| 2021/04/05 | 1,439 | 1,481 | 1,437 | 1,462 | +54 | +3.8% | 9,300 |
| 2021/04/02 | 1,429 | 1,429 | 1,401 | 1,408 | -22 | -1.5% | 4,800 |
| 2021/04/01 | 1,430 | 1,430 | 1,427 | 1,430 | ±0 | ±0% | 900 |
| 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 |
1301～
1350
件表示中 / 1595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 | 110,600円 | +8.7% | +29.9% | 1.08% | 24.54倍 | 1.93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 |
| スマサポ | 97,900円 | +11.9% | +20.4% | 0.00% | 15.20倍 | 3.87倍 |
|
入居者向けにネット回線などの案内行う「スマサポサンキューコール」による紹介手数料が柱 |
| Ｄ＆Ｍカンパニ | 101,100円 | +24.6% | +16.8% | 1.98% | 9.48倍 | 1.00倍 |
|
医療・介護事業者への経営サポートを展開。資金支援、コンサル、人材支援をワンストップ提供 |
| デジタリフト | 144,700円 | +23.8% | +5.9% | 0.00% | 18.79倍 | 2.69倍 |
|
デジタル広告運用やマーケティングコンサルが主力。ＳＥＯなど育成。直接取引比率高い |
| 環境管理 | 46,600円 | +11.0% | +33.0% | 2.58% | 13.95倍 | 0.92倍 |
|
環境総合コンサルタント。ダイオキシンなど超微量分析に強み。放射能測定も。利益は下期偏重 |
市場注目の銘柄
チャート関連のコラム
