ＢＣＣ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 |
|---|---|---|---|---|---|---|---|
| 2023/05/08 | 1,940 | 1,940 | 1,917 | 1,919 | -21 | -1.1% | 1,100 |
| 2023/05/02 | 1,905 | 1,945 | 1,905 | 1,940 | -5 | -0.3% | 1,100 |
| 2023/05/01 | 1,964 | 1,984 | 1,945 | 1,945 | -19 | -1% | 600 |
| 2023/04/28 | 1,979 | 1,979 | 1,959 | 1,964 | -19 | -1% | 1,100 |
| 2023/04/27 | 1,960 | 1,983 | 1,956 | 1,983 | +3 | +0.2% | 1,200 |
| 2023/04/26 | 1,992 | 1,992 | 1,920 | 1,980 | -5 | -0.3% | 1,800 |
| 2023/04/25 | 1,967 | 1,989 | 1,967 | 1,985 | -3 | -0.2% | 700 |
| 2023/04/24 | 2,007 | 2,007 | 1,968 | 1,988 | +8 | +0.4% | 1,500 |
| 2023/04/21 | 1,970 | 1,980 | 1,970 | 1,980 | -1 | -0.1% | 900 |
| 2023/04/20 | 1,989 | 1,990 | 1,976 | 1,981 | -4 | -0.2% | 1,300 |
| 2023/04/19 | 1,976 | 1,985 | 1,975 | 1,985 | -7 | -0.4% | 1,300 |
| 2023/04/18 | 1,971 | 1,992 | 1,971 | 1,992 | +9 | +0.5% | 600 |
| 2023/04/17 | 1,976 | 1,998 | 1,969 | 1,983 | -12 | -0.6% | 1,800 |
| 2023/04/14 | 1,970 | 1,999 | 1,970 | 1,995 | -2 | -0.1% | 4,700 |
| 2023/04/13 | 1,996 | 2,016 | 1,994 | 1,997 | +1 | +0.1% | 2,600 |
| 2023/04/12 | 1,995 | 2,001 | 1,949 | 1,996 | -4 | -0.2% | 6,400 |
| 2023/04/11 | 2,011 | 2,020 | 2,000 | 2,000 | -10 | -0.5% | 2,800 |
| 2023/04/10 | 1,975 | 2,050 | 1,975 | 2,010 | +27 | +1.4% | 81,500 |
| 2023/04/07 | 2,055 | 2,055 | 1,981 | 1,983 | -22 | -1.1% | 9,500 |
| 2023/04/06 | 1,931 | 2,018 | 1,885 | 2,005 | +65 | +3.4% | 13,100 |
| 2023/04/05 | 1,955 | 2,009 | 1,940 | 1,940 | -14 | -0.7% | 6,500 |
| 2023/04/04 | 1,975 | 1,993 | 1,954 | 1,954 | +9 | +0.5% | 2,700 |
| 2023/04/03 | 1,900 | 1,950 | 1,900 | 1,945 | +55 | +2.9% | 7,400 |
| 2023/03/31 | 1,868 | 1,930 | 1,868 | 1,890 | +50 | +2.7% | 11,100 |
| 2023/03/30 | 1,840 | 1,868 | 1,830 | 1,840 | +20 | +1.1% | 4,200 |
| 2023/03/29 | 1,817 | 1,830 | 1,817 | 1,820 | +3 | +0.2% | 1,100 |
| 2023/03/28 | 1,837 | 1,837 | 1,808 | 1,817 | +9 | +0.5% | 3,100 |
| 2023/03/27 | 1,795 | 1,831 | 1,795 | 1,808 | +2 | +0.1% | 10,500 |
| 2023/03/24 | 1,845 | 1,845 | 1,741 | 1,806 | +1 | +0.1% | 7,000 |
| 2023/03/23 | 1,653 | 1,810 | 1,653 | 1,805 | +192 | +11.9% | 11,500 |
| 2023/03/22 | 1,602 | 1,613 | 1,602 | 1,613 | +11 | +0.7% | 600 |
| 2023/03/20 | 1,600 | 1,602 | 1,600 | 1,602 | +3 | +0.2% | 500 |
| 2023/03/17 | 1,599 | 1,599 | 1,599 | 1,599 | +36 | +2.3% | 100 |
| 2023/03/16 | 1,563 | 1,563 | 1,563 | 1,563 | - | - | 500 |
| 2023/03/15 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/03/14 | 1,563 | 1,568 | 1,563 | 1,563 | ±0 | ±0% | 700 |
| 2023/03/13 | 1,560 | 1,563 | 1,560 | 1,563 | +3 | +0.2% | 600 |
| 2023/03/10 | 1,550 | 1,560 | 1,550 | 1,560 | +10 | +0.6% | 500 |
| 2023/03/09 | 1,550 | 1,550 | 1,550 | 1,550 | ±0 | ±0% | 500 |
| 2023/03/08 | 1,550 | 1,550 | 1,550 | 1,550 | - | - | 100 |
| 2023/03/07 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/03/06 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/03/03 | 1,546 | 1,546 | 1,546 | 1,546 | ±0 | ±0% | 100 |
| 2023/03/02 | 1,529 | 1,607 | 1,529 | 1,546 | +26 | +1.7% | 3,800 |
| 2023/03/01 | 1,500 | 1,532 | 1,500 | 1,520 | - | - | 3,000 |
| 2023/02/28 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/02/27 | 1,490 | 1,490 | 1,481 | 1,481 | -9 | -0.6% | 400 |
| 2023/02/24 | 1,491 | 1,491 | 1,490 | 1,490 | ±0 | ±0% | 300 |
| 2023/02/22 | 1,510 | 1,510 | 1,490 | 1,490 | +4 | +0.3% | 1,100 |
| 2023/02/21 | 1,515 | 1,515 | 1,486 | 1,486 | +1 | +0.1% | 500 |
501～
550
件表示中 / 948件
類似銘柄と比較する
現在ご覧いただいている「ＢＣＣ」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 |
|---|---|---|---|---|---|---|---|---|
| ＢＣＣ | 184,700円 | +10.7% | - | 0.00% | - | 3.31倍 |
|
ＩＴ人材派遣など営業アウトソーシングが主力。介護や自治体と連携したヘルスケア事業拡充 |
| ジャパＭ＆Ａ | 138,300円 | +64.5% | - | 0.00% | 27.64倍 | 3.01倍 |
|
低単価報酬の中小企業向けに特化、事業承継に強いＭ＆Ａ仲介。「相談されたら断らない」が理念 |
| キタック | 34,700円 | -3.8% | -35.9% | 1.44% | 11.64倍 | 0.59倍 |
|
新潟地盤の中堅建設コンサルタント。地質調査、土木設計が中心。官公需の依存大。不動産事業も |
| リカバリー | 144,600円 | +23.9% | +1.5% | 0.00% | 14.51倍 | 2.81倍 |
|
看護師やリハビリ職による訪問看護サービスに特化。１拠点１１人体制でドミナント展開図る |
| ｍａｎａｂｙ | - | +27.8% | - | - | - | - |
|
- |
市場注目の銘柄
該当銘柄がありません
チャート関連のコラム
