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 |
|---|---|---|---|---|---|---|---|
| 2025/03/27 | 1,047 | 1,049 | 1,037 | 1,045 | -2 | -0.2% | 2,600 |
| 2025/03/26 | 1,044 | 1,047 | 1,033 | 1,047 | +14 | +1.4% | 2,800 |
| 2025/03/25 | 1,050 | 1,050 | 1,030 | 1,033 | -17 | -1.6% | 3,300 |
| 2025/03/24 | 1,047 | 1,053 | 1,038 | 1,050 | -2 | -0.2% | 2,100 |
| 2025/03/21 | 1,052 | 1,060 | 1,049 | 1,052 | ±0 | ±0% | 4,300 |
| 2025/03/19 | 1,051 | 1,052 | 1,040 | 1,052 | -1 | -0.1% | 1,900 |
| 2025/03/18 | 1,043 | 1,055 | 1,040 | 1,053 | +9 | +0.9% | 2,200 |
| 2025/03/17 | 1,048 | 1,050 | 1,043 | 1,044 | -1 | -0.1% | 3,300 |
| 2025/03/14 | 1,047 | 1,047 | 1,027 | 1,045 | +8 | +0.8% | 2,800 |
| 2025/03/13 | 1,030 | 1,047 | 1,030 | 1,037 | -9 | -0.9% | 3,200 |
| 2025/03/12 | 1,044 | 1,046 | 1,013 | 1,046 | +24 | +2.3% | 6,900 |
| 2025/03/11 | 1,028 | 1,028 | 1,005 | 1,022 | -6 | -0.6% | 3,300 |
| 2025/03/10 | 1,019 | 1,028 | 1,011 | 1,028 | +10 | +1% | 2,700 |
| 2025/03/07 | 1,001 | 1,020 | 1,001 | 1,018 | +18 | +1.8% | 2,700 |
| 2025/03/06 | 991 | 1,014 | 991 | 1,000 | ±0 | ±0% | 8,600 |
| 2025/03/05 | 983 | 1,006 | 983 | 1,000 | +14 | +1.4% | 2,700 |
| 2025/03/04 | 976 | 1,003 | 976 | 986 | -20 | -2% | 11,200 |
| 2025/03/03 | 978 | 1,010 | 975 | 1,006 | +19 | +1.9% | 9,800 |
| 2025/02/28 | 1,001 | 1,001 | 985 | 987 | -14 | -1.4% | 5,400 |
| 2025/02/27 | 987 | 1,010 | 987 | 1,001 | +9 | +0.9% | 3,600 |
| 2025/02/26 | 1,005 | 1,005 | 987 | 992 | ±0 | ±0% | 3,600 |
| 2025/02/25 | 1,000 | 1,003 | 992 | 992 | +2 | +0.2% | 2,600 |
| 2025/02/21 | 997 | 1,000 | 990 | 990 | -9 | -0.9% | 4,700 |
| 2025/02/20 | 1,012 | 1,012 | 997 | 999 | -1 | -0.1% | 2,400 |
| 2025/02/19 | 1,021 | 1,022 | 1,000 | 1,000 | -17 | -1.7% | 4,400 |
| 2025/02/18 | 1,000 | 1,017 | 1,000 | 1,017 | +17 | +1.7% | 2,100 |
| 2025/02/17 | 1,007 | 1,015 | 1,000 | 1,000 | -6 | -0.6% | 2,500 |
| 2025/02/14 | 1,025 | 1,032 | 1,006 | 1,006 | -15 | -1.5% | 5,000 |
| 2025/02/13 | 1,008 | 1,032 | 1,008 | 1,021 | +9 | +0.9% | 3,500 |
| 2025/02/12 | 1,002 | 1,031 | 1,002 | 1,012 | ±0 | ±0% | 6,200 |
| 2025/02/10 | 1,010 | 1,015 | 987 | 1,012 | +4 | +0.4% | 4,100 |
| 2025/02/07 | 1,013 | 1,015 | 1,000 | 1,008 | +8 | +0.8% | 2,900 |
| 2025/02/06 | 1,007 | 1,018 | 1,000 | 1,000 | -7 | -0.7% | 5,700 |
| 2025/02/05 | 995 | 1,014 | 986 | 1,007 | +11 | +1.1% | 9,200 |
| 2025/02/04 | 989 | 1,000 | 985 | 996 | +11 | +1.1% | 5,500 |
| 2025/02/03 | 1,010 | 1,023 | 985 | 985 | -24 | -2.4% | 12,500 |
| 2025/01/31 | 1,014 | 1,020 | 1,002 | 1,009 | -11 | -1.1% | 4,600 |
| 2025/01/30 | 1,039 | 1,042 | 1,020 | 1,020 | -20 | -1.9% | 9,100 |
| 2025/01/29 | 1,043 | 1,050 | 1,040 | 1,040 | -3 | -0.3% | 5,300 |
| 2025/01/28 | 1,043 | 1,051 | 1,036 | 1,043 | -17 | -1.6% | 9,200 |
| 2025/01/27 | 1,074 | 1,074 | 1,058 | 1,060 | -3 | -0.3% | 8,000 |
| 2025/01/24 | 1,058 | 1,081 | 1,058 | 1,063 | +3 | +0.3% | 10,000 |
| 2025/01/23 | 1,063 | 1,080 | 1,058 | 1,060 | -12 | -1.1% | 16,900 |
| 2025/01/22 | 1,070 | 1,079 | 1,050 | 1,072 | ±0 | ±0% | 23,000 |
| 2025/01/21 | 1,111 | 1,115 | 1,070 | 1,072 | -65 | -5.7% | 49,200 |
| 2025/01/20 | 1,146 | 1,195 | 1,130 | 1,137 | -219 | -16.2% | 150,300 |
| 2025/01/17 | 1,276 | 1,369 | 1,250 | 1,356 | +77 | +6% | 137,600 |
| 2025/01/16 | 1,215 | 1,280 | 1,175 | 1,279 | +94 | +7.9% | 49,100 |
| 2025/01/15 | 1,143 | 1,250 | 1,121 | 1,185 | +70 | +6.3% | 42,800 |
| 2025/01/14 | 1,050 | 1,140 | 1,050 | 1,115 | +66 | +6.3% | 24,600 |
351～
400
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
