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 |
|---|---|---|---|---|---|---|---|
| 2023/02/20 | 1,485 | 1,485 | 1,485 | 1,485 | - | - | 500 |
| 2023/02/17 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/02/16 | 1,480 | 1,480 | 1,480 | 1,480 | +9 | +0.6% | 200 |
| 2023/02/15 | 1,500 | 1,500 | 1,471 | 1,471 | -44 | -2.9% | 1,600 |
| 2023/02/14 | 1,490 | 1,515 | 1,490 | 1,515 | - | - | 1,100 |
| 2023/02/13 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/02/10 | 1,480 | 1,480 | 1,471 | 1,471 | ±0 | ±0% | 400 |
| 2023/02/09 | 1,471 | 1,471 | 1,471 | 1,471 | ±0 | ±0% | 100 |
| 2023/02/08 | 1,487 | 1,487 | 1,471 | 1,471 | -16 | -1.1% | 1,300 |
| 2023/02/07 | 1,490 | 1,495 | 1,487 | 1,487 | -3 | -0.2% | 300 |
| 2023/02/06 | 1,532 | 1,532 | 1,490 | 1,490 | -30 | -2% | 2,000 |
| 2023/02/03 | 1,522 | 1,522 | 1,520 | 1,520 | - | - | 600 |
| 2023/02/02 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/02/01 | 1,527 | 1,535 | 1,527 | 1,535 | - | - | 300 |
| 2023/01/31 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/01/30 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/01/27 | 1,530 | 1,530 | 1,530 | 1,530 | -29 | -1.9% | 100 |
| 2023/01/26 | 1,559 | 1,559 | 1,559 | 1,559 | +16 | +1% | 100 |
| 2023/01/25 | 1,543 | 1,543 | 1,543 | 1,543 | +22 | +1.4% | 100 |
| 2023/01/24 | 1,561 | 1,561 | 1,521 | 1,521 | ±0 | ±0% | 300 |
| 2023/01/23 | 1,508 | 1,521 | 1,508 | 1,521 | - | - | 400 |
| 2023/01/20 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/01/19 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/01/18 | 1,470 | 1,500 | 1,470 | 1,500 | - | - | 200 |
| 2023/01/17 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/01/16 | 1,475 | 1,475 | 1,475 | 1,475 | ±0 | ±0% | 200 |
| 2023/01/13 | 1,480 | 1,480 | 1,450 | 1,475 | -5 | -0.3% | 2,200 |
| 2023/01/12 | 1,480 | 1,480 | 1,480 | 1,480 | ±0 | ±0% | 500 |
| 2023/01/11 | 1,495 | 1,512 | 1,480 | 1,480 | -11 | -0.7% | 4,900 |
| 2023/01/10 | 1,491 | 1,500 | 1,491 | 1,491 | -8 | -0.5% | 500 |
| 2023/01/06 | 1,495 | 1,499 | 1,495 | 1,499 | +4 | +0.3% | 1,200 |
| 2023/01/05 | 1,495 | 1,549 | 1,495 | 1,495 | ±0 | ±0% | 1,700 |
| 2023/01/04 | 1,513 | 1,515 | 1,485 | 1,495 | -58 | -3.7% | 4,700 |
| 2022/12/30 | 1,595 | 1,595 | 1,515 | 1,553 | -42 | -2.6% | 1,100 |
| 2022/12/29 | 1,605 | 1,615 | 1,582 | 1,595 | -10 | -0.6% | 1,200 |
| 2022/12/28 | 1,638 | 1,638 | 1,605 | 1,605 | -33 | -2% | 1,800 |
| 2022/12/27 | 1,630 | 1,638 | 1,625 | 1,638 | ±0 | ±0% | 600 |
| 2022/12/26 | 1,670 | 1,670 | 1,630 | 1,638 | -41 | -2.4% | 2,400 |
| 2022/12/23 | 1,680 | 1,680 | 1,662 | 1,679 | -21 | -1.2% | 1,600 |
| 2022/12/22 | 1,738 | 1,738 | 1,700 | 1,700 | +25 | +1.5% | 600 |
| 2022/12/21 | 1,697 | 1,697 | 1,670 | 1,675 | -25 | -1.5% | 2,700 |
| 2022/12/20 | 1,710 | 1,712 | 1,692 | 1,700 | -25 | -1.4% | 1,700 |
| 2022/12/19 | 1,723 | 1,750 | 1,723 | 1,725 | +2 | +0.1% | 600 |
| 2022/12/16 | 1,740 | 1,770 | 1,723 | 1,723 | -18 | -1% | 1,700 |
| 2022/12/15 | 1,742 | 1,742 | 1,740 | 1,741 | +20 | +1.2% | 500 |
| 2022/12/14 | 1,730 | 1,730 | 1,719 | 1,721 | -29 | -1.7% | 1,600 |
| 2022/12/13 | 1,738 | 1,750 | 1,738 | 1,750 | +6 | +0.3% | 300 |
| 2022/12/12 | 1,744 | 1,744 | 1,744 | 1,744 | ±0 | ±0% | 400 |
| 2022/12/09 | 1,764 | 1,770 | 1,744 | 1,744 | +4 | +0.2% | 1,700 |
| 2022/12/08 | 1,700 | 1,740 | 1,700 | 1,740 | +36 | +2.1% | 2,300 |
551～
600
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
