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 |
|---|---|---|---|---|---|---|---|
| 2024/09/03 | 1,434 | 1,643 | 1,376 | 1,578 | +143 | +10% | 569,100 |
| 2024/09/02 | 1,296 | 1,609 | 1,291 | 1,435 | +119 | +9% | 455,100 |
| 2024/08/30 | 1,280 | 1,418 | 1,268 | 1,316 | +51 | +4% | 62,100 |
| 2024/08/29 | 1,247 | 1,315 | 1,247 | 1,265 | +6 | +0.5% | 16,500 |
| 2024/08/28 | 1,302 | 1,350 | 1,259 | 1,259 | -55 | -4.2% | 24,600 |
| 2024/08/27 | 1,298 | 1,318 | 1,288 | 1,314 | +17 | +1.3% | 10,000 |
| 2024/08/26 | 1,311 | 1,320 | 1,252 | 1,297 | -9 | -0.7% | 15,400 |
| 2024/08/23 | 1,325 | 1,350 | 1,281 | 1,306 | -1 | -0.1% | 20,700 |
| 2024/08/22 | 1,322 | 1,335 | 1,290 | 1,307 | -13 | -1% | 19,700 |
| 2024/08/21 | 1,359 | 1,375 | 1,302 | 1,320 | -69 | -5% | 33,300 |
| 2024/08/20 | 1,337 | 1,395 | 1,311 | 1,389 | +51 | +3.8% | 54,200 |
| 2024/08/19 | 1,396 | 1,486 | 1,320 | 1,338 | +32 | +2.5% | 193,300 |
| 2024/08/16 | 1,351 | 1,375 | 1,306 | 1,306 | +15 | +1.2% | 20,200 |
| 2024/08/15 | 1,323 | 1,338 | 1,283 | 1,291 | -30 | -2.3% | 24,900 |
| 2024/08/14 | 1,300 | 1,374 | 1,267 | 1,321 | +34 | +2.6% | 44,400 |
| 2024/08/13 | 1,215 | 1,315 | 1,215 | 1,287 | +65 | +5.3% | 27,100 |
| 2024/08/09 | 1,219 | 1,289 | 1,205 | 1,222 | +3 | +0.2% | 22,300 |
| 2024/08/08 | 1,217 | 1,291 | 1,198 | 1,219 | -22 | -1.8% | 22,700 |
| 2024/08/07 | 1,155 | 1,313 | 1,149 | 1,241 | +95 | +8.3% | 37,200 |
| 2024/08/06 | 1,104 | 1,146 | 1,036 | 1,146 | +107 | +10.3% | 74,200 |
| 2024/08/05 | 1,249 | 1,249 | 1,039 | 1,039 | -300 | -22.4% | 97,100 |
| 2024/08/02 | 1,341 | 1,359 | 1,316 | 1,339 | -30 | -2.2% | 40,300 |
| 2024/08/01 | 1,440 | 1,468 | 1,340 | 1,369 | -71 | -4.9% | 38,300 |
| 2024/07/31 | 1,440 | 1,483 | 1,386 | 1,440 | +6 | +0.4% | 41,900 |
| 2024/07/30 | 1,465 | 1,549 | 1,416 | 1,434 | -31 | -2.1% | 65,600 |
| 2024/07/29 | 1,450 | 1,506 | 1,422 | 1,465 | +60 | +4.3% | 86,500 |
| 2024/07/26 | 1,494 | 1,500 | 1,395 | 1,405 | -63 | -4.3% | 78,000 |
| 2024/07/25 | 1,470 | 1,722 | 1,468 | 1,468 | ±0 | ±0% | 387,500 |
| 2024/07/24 | 1,521 | 1,559 | 1,468 | 1,468 | -70 | -4.6% | 54,300 |
| 2024/07/23 | 1,579 | 1,610 | 1,523 | 1,538 | -60 | -3.8% | 55,900 |
| 2024/07/22 | 1,669 | 1,669 | 1,585 | 1,598 | -47 | -2.9% | 53,600 |
| 2024/07/19 | 1,763 | 1,763 | 1,635 | 1,645 | -121 | -6.9% | 106,800 |
| 2024/07/18 | 1,912 | 1,922 | 1,766 | 1,766 | -181 | -9.3% | 131,400 |
| 2024/07/17 | 2,023 | 2,097 | 1,936 | 1,947 | -193 | -9% | 226,000 |
| 2024/07/16 | 2,008 | 2,288 | 1,974 | 2,140 | +252 | +13.3% | 1,418,400 |
| 2024/07/12 | 1,852 | 2,164 | 1,841 | 1,888 | +45 | +2.4% | 625,100 |
| 2024/07/11 | 1,850 | 1,882 | 1,815 | 1,843 | ±0 | ±0% | 38,000 |
| 2024/07/10 | 1,900 | 2,008 | 1,843 | 1,843 | -88 | -4.6% | 111,900 |
| 2024/07/09 | 2,000 | 2,016 | 1,906 | 1,931 | -85 | -4.2% | 163,900 |
| 2024/07/08 | 2,046 | 2,233 | 2,011 | 2,016 | -34 | -1.7% | 286,100 |
| 2024/07/05 | 2,217 | 2,236 | 2,020 | 2,050 | -167 | -7.5% | 247,000 |
| 2024/07/04 | 2,313 | 2,374 | 2,211 | 2,217 | -63 | -2.8% | 470,700 |
| 2024/07/03 | 2,430 | 2,530 | 2,165 | 2,280 | -200 | -8.1% | 717,600 |
| 2024/07/02 | 2,882 | 3,040 | 2,480 | 2,480 | -345 | -12.2% | 583,500 |
| 2024/07/01 | 3,290 | 3,590 | 2,730 | 2,825 | -605 | -17.6% | 540,700 |
| 2024/06/28 | 3,430 | 3,430 | 3,430 | 3,430 | -700 | -16.9% | 3,600 |
| 2024/06/27 | 6,000 | 6,130 | 4,130 | 4,130 | -1,000 | -19.5% | 70,400 |
| 2024/06/26 | 4,990 | 5,130 | 4,950 | 5,130 | +700 | +15.8% | 54,700 |
| 2024/06/25 | 4,300 | 4,430 | 4,235 | 4,430 | +700 | +18.8% | 67,100 |
| 2024/06/24 | 3,090 | 3,730 | 3,090 | 3,730 | +700 | +23.1% | 303,200 |
201～
250
件表示中 / 1310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 | 95,700円 | +5.7% | +5.8% | 1.25% | 18.32倍 | 1.66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 |
| アクアライン | 29,600円 | -13.3% | - | 0.00% | 41.11倍 | -4.80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 |
| 城南進研 | 22,900円 | +4.9% | - | 2.18% | 19.78倍 | 1.29倍 |
|
川崎地盤でＡＩとオンライン授業併用の個別指導「コベッツ」、映像授業を展開。幼少期教育も |
| エスアイイー | - | +17.0% | +0.9% | - | - | - |
|
- |
| ラバブルマケ | 140,000円 | +24.9% | +2.0% | 0.00% | 21.71倍 | 5.27倍 |
|
ＳＮＳマーケティング支援を戦略策定から運用代行、支援ツール、教育まで一貫して手がける |
市場注目の銘柄
チャート関連のコラム
