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 |
|---|---|---|---|---|---|---|---|
| 2024/11/29 | 1,312 | 1,400 | 1,282 | 1,355 | +59 | +4.6% | 23,000 |
| 2024/11/28 | 1,309 | 1,341 | 1,289 | 1,296 | -41 | -3.1% | 6,900 |
| 2024/11/27 | 1,304 | 1,340 | 1,275 | 1,337 | +3 | +0.2% | 17,900 |
| 2024/11/26 | 1,324 | 1,342 | 1,270 | 1,334 | -4 | -0.3% | 26,800 |
| 2024/11/25 | 1,280 | 1,366 | 1,235 | 1,338 | +53 | +4.1% | 27,500 |
| 2024/11/22 | 1,245 | 1,298 | 1,222 | 1,285 | +30 | +2.4% | 16,600 |
| 2024/11/21 | 1,229 | 1,275 | 1,221 | 1,255 | +56 | +4.7% | 40,200 |
| 2024/11/20 | 1,360 | 1,367 | 1,173 | 1,199 | -161 | -11.8% | 72,700 |
| 2024/11/19 | 1,355 | 1,363 | 1,344 | 1,360 | +5 | +0.4% | 7,200 |
| 2024/11/18 | 1,284 | 1,371 | 1,280 | 1,355 | +60 | +4.6% | 16,100 |
| 2024/11/15 | 1,305 | 1,307 | 1,261 | 1,295 | -1 | -0.1% | 10,100 |
| 2024/11/14 | 1,319 | 1,327 | 1,281 | 1,296 | -53 | -3.9% | 11,300 |
| 2024/11/13 | 1,338 | 1,362 | 1,332 | 1,349 | -6 | -0.4% | 3,400 |
| 2024/11/12 | 1,326 | 1,372 | 1,320 | 1,355 | +5 | +0.4% | 14,400 |
| 2024/11/11 | 1,458 | 1,458 | 1,350 | 1,350 | -102 | -7% | 22,400 |
| 2024/11/08 | 1,420 | 1,470 | 1,410 | 1,452 | +16 | +1.1% | 8,600 |
| 2024/11/07 | 1,468 | 1,476 | 1,426 | 1,436 | -38 | -2.6% | 13,600 |
| 2024/11/06 | 1,437 | 1,490 | 1,415 | 1,474 | +20 | +1.4% | 24,100 |
| 2024/11/05 | 1,426 | 1,460 | 1,411 | 1,454 | +28 | +2% | 21,400 |
| 2024/11/01 | 1,367 | 1,448 | 1,364 | 1,426 | +31 | +2.2% | 25,300 |
| 2024/10/31 | 1,409 | 1,432 | 1,390 | 1,395 | -14 | -1% | 19,800 |
| 2024/10/30 | 1,370 | 1,427 | 1,351 | 1,409 | +39 | +2.8% | 28,400 |
| 2024/10/29 | 1,272 | 1,378 | 1,272 | 1,370 | +70 | +5.4% | 28,400 |
| 2024/10/28 | 1,280 | 1,302 | 1,272 | 1,300 | ±0 | ±0% | 9,700 |
| 2024/10/25 | 1,248 | 1,305 | 1,248 | 1,300 | +22 | +1.7% | 17,800 |
| 2024/10/24 | 1,230 | 1,278 | 1,221 | 1,278 | +18 | +1.4% | 11,900 |
| 2024/10/23 | 1,235 | 1,263 | 1,202 | 1,260 | +26 | +2.1% | 13,300 |
| 2024/10/22 | 1,217 | 1,235 | 1,210 | 1,234 | +17 | +1.4% | 7,000 |
| 2024/10/21 | 1,191 | 1,246 | 1,191 | 1,217 | +21 | +1.8% | 11,400 |
| 2024/10/18 | 1,200 | 1,237 | 1,168 | 1,196 | -10 | -0.8% | 27,400 |
| 2024/10/17 | 1,333 | 1,364 | 1,182 | 1,206 | -144 | -10.7% | 83,100 |
| 2024/10/16 | 1,318 | 1,374 | 1,308 | 1,350 | -19 | -1.4% | 30,400 |
| 2024/10/15 | 1,299 | 1,381 | 1,274 | 1,369 | +106 | +8.4% | 41,800 |
| 2024/10/11 | 1,335 | 1,340 | 1,263 | 1,263 | -58 | -4.4% | 17,700 |
| 2024/10/10 | 1,333 | 1,359 | 1,313 | 1,321 | -26 | -1.9% | 9,000 |
| 2024/10/09 | 1,336 | 1,347 | 1,300 | 1,347 | +41 | +3.1% | 7,900 |
| 2024/10/08 | 1,360 | 1,360 | 1,295 | 1,306 | -44 | -3.3% | 10,900 |
| 2024/10/07 | 1,378 | 1,385 | 1,346 | 1,350 | -9 | -0.7% | 14,200 |
| 2024/10/04 | 1,338 | 1,382 | 1,337 | 1,359 | +1 | +0.1% | 17,800 |
| 2024/10/03 | 1,365 | 1,390 | 1,338 | 1,358 | +8 | +0.6% | 8,300 |
| 2024/10/02 | 1,323 | 1,357 | 1,316 | 1,350 | +15 | +1.1% | 15,200 |
| 2024/10/01 | 1,278 | 1,335 | 1,256 | 1,335 | +60 | +4.7% | 14,400 |
| 2024/09/30 | 1,290 | 1,317 | 1,264 | 1,275 | -70 | -5.2% | 18,300 |
| 2024/09/27 | 1,327 | 1,366 | 1,312 | 1,345 | ±0 | ±0% | 11,500 |
| 2024/09/26 | 1,346 | 1,365 | 1,330 | 1,345 | -1 | -0.1% | 8,400 |
| 2024/09/25 | 1,311 | 1,350 | 1,311 | 1,346 | +13 | +1% | 14,600 |
| 2024/09/24 | 1,325 | 1,381 | 1,323 | 1,333 | -9 | -0.7% | 14,100 |
| 2024/09/20 | 1,366 | 1,398 | 1,331 | 1,342 | -19 | -1.4% | 26,500 |
| 2024/09/19 | 1,278 | 1,387 | 1,278 | 1,361 | +77 | +6% | 46,900 |
| 2024/09/18 | 1,300 | 1,325 | 1,284 | 1,284 | -3 | -0.2% | 17,400 |
101～
150
件表示中 / 1269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 | 98,800円 | +5.7% | +5.8% | 1.21% | 18.92倍 | 1.73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． | 44,900円 | +11.1% | +119.8% | 2.00% | 13.68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 |
| セーラー広告 | 34,500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 |
| アウンコンサル | 28,200円 | -9.3% | - | 0.00% | - | 5.14倍 |
|
検索連動型広告、ＳＥＯコンサルが柱、多言語や海外市場向けに強み。不動産事業は撤退へ |
| ｍａｎａｂｙ | - | +13.6% | - | - | - | - |
|
- |
市場注目の銘柄
チャート関連のコラム
