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 |
|---|---|---|---|---|---|---|---|
| 2022/12/07 | 1,700 | 1,738 | 1,700 | 1,704 | +4 | +0.2% | 1,500 |
| 2022/12/06 | 1,700 | 1,740 | 1,700 | 1,700 | ±0 | ±0% | 2,600 |
| 2022/12/05 | 1,716 | 1,716 | 1,700 | 1,700 | -30 | -1.7% | 4,000 |
| 2022/12/02 | 1,740 | 1,762 | 1,722 | 1,730 | -30 | -1.7% | 2,800 |
| 2022/12/01 | 1,731 | 1,760 | 1,731 | 1,760 | +29 | +1.7% | 1,200 |
| 2022/11/30 | 1,734 | 1,734 | 1,731 | 1,731 | -3 | -0.2% | 300 |
| 2022/11/29 | 1,750 | 1,771 | 1,734 | 1,734 | -16 | -0.9% | 500 |
| 2022/11/28 | 1,777 | 1,777 | 1,750 | 1,750 | -27 | -1.5% | 500 |
| 2022/11/25 | 1,731 | 1,780 | 1,731 | 1,777 | +57 | +3.3% | 1,200 |
| 2022/11/24 | 1,700 | 1,730 | 1,700 | 1,720 | +25 | +1.5% | 2,300 |
| 2022/11/22 | 1,730 | 1,730 | 1,695 | 1,695 | -35 | -2% | 4,200 |
| 2022/11/21 | 1,704 | 1,730 | 1,700 | 1,730 | +26 | +1.5% | 3,600 |
| 2022/11/18 | 1,744 | 1,744 | 1,700 | 1,704 | -40 | -2.3% | 4,000 |
| 2022/11/17 | 1,744 | 1,750 | 1,744 | 1,744 | ±0 | ±0% | 800 |
| 2022/11/16 | 1,770 | 1,770 | 1,713 | 1,744 | -16 | -0.9% | 1,400 |
| 2022/11/15 | 1,800 | 1,800 | 1,724 | 1,760 | -40 | -2.2% | 12,300 |
| 2022/11/14 | 1,705 | 1,800 | 1,705 | 1,800 | +55 | +3.2% | 4,000 |
| 2022/11/11 | 1,702 | 1,745 | 1,655 | 1,745 | +35 | +2% | 8,000 |
| 2022/11/10 | 1,735 | 1,735 | 1,699 | 1,710 | -25 | -1.4% | 2,400 |
| 2022/11/09 | 1,746 | 1,746 | 1,700 | 1,735 | -45 | -2.5% | 10,100 |
| 2022/11/08 | 1,800 | 1,804 | 1,712 | 1,780 | -55 | -3% | 33,100 |
| 2022/11/07 | 1,824 | 1,928 | 1,789 | 1,835 | +51 | +2.9% | 41,200 |
| 2022/11/04 | 1,585 | 1,850 | 1,555 | 1,784 | +209 | +13.3% | 76,500 |
| 2022/11/02 | 1,480 | 1,580 | 1,480 | 1,575 | +96 | +6.5% | 17,300 |
| 2022/11/01 | 1,429 | 1,480 | 1,425 | 1,479 | +50 | +3.5% | 7,200 |
| 2022/10/31 | 1,380 | 1,438 | 1,380 | 1,429 | +57 | +4.2% | 6,100 |
| 2022/10/28 | 1,372 | 1,372 | 1,372 | 1,372 | -3 | -0.2% | 100 |
| 2022/10/27 | 1,368 | 1,375 | 1,360 | 1,375 | +7 | +0.5% | 1,500 |
| 2022/10/26 | 1,361 | 1,368 | 1,361 | 1,368 | +7 | +0.5% | 500 |
| 2022/10/25 | 1,365 | 1,365 | 1,361 | 1,361 | -9 | -0.7% | 200 |
| 2022/10/24 | 1,413 | 1,420 | 1,370 | 1,370 | -21 | -1.5% | 5,700 |
| 2022/10/21 | 1,360 | 1,391 | 1,350 | 1,391 | +31 | +2.3% | 1,400 |
| 2022/10/20 | 1,371 | 1,371 | 1,356 | 1,360 | -29 | -2.1% | 1,700 |
| 2022/10/19 | 1,389 | 1,389 | 1,389 | 1,389 | +9 | +0.7% | 200 |
| 2022/10/18 | 1,329 | 1,400 | 1,329 | 1,380 | +51 | +3.8% | 9,700 |
| 2022/10/17 | 1,280 | 1,329 | 1,280 | 1,329 | +49 | +3.8% | 5,700 |
| 2022/10/14 | 1,280 | 1,282 | 1,255 | 1,280 | ±0 | ±0% | 3,500 |
| 2022/10/13 | 1,280 | 1,281 | 1,280 | 1,280 | ±0 | ±0% | 2,400 |
| 2022/10/12 | 1,290 | 1,290 | 1,270 | 1,280 | -12 | -0.9% | 2,000 |
| 2022/10/11 | 1,295 | 1,295 | 1,292 | 1,292 | -3 | -0.2% | 2,600 |
| 2022/10/07 | 1,300 | 1,300 | 1,286 | 1,295 | -8 | -0.6% | 2,100 |
| 2022/10/06 | 1,303 | 1,303 | 1,303 | 1,303 | ±0 | ±0% | 400 |
| 2022/10/05 | 1,300 | 1,303 | 1,260 | 1,303 | +3 | +0.2% | 1,900 |
| 2022/10/04 | 1,301 | 1,303 | 1,300 | 1,300 | ±0 | ±0% | 6,000 |
| 2022/10/03 | 1,310 | 1,310 | 1,211 | 1,300 | -28 | -2.1% | 7,600 |
| 2022/09/30 | 1,320 | 1,328 | 1,310 | 1,328 | +8 | +0.6% | 1,900 |
| 2022/09/29 | 1,312 | 1,320 | 1,308 | 1,320 | +8 | +0.6% | 900 |
| 2022/09/28 | 1,313 | 1,332 | 1,300 | 1,312 | +6 | +0.5% | 6,500 |
| 2022/09/27 | 1,287 | 1,306 | 1,281 | 1,306 | +12 | +0.9% | 3,400 |
| 2022/09/26 | 1,250 | 1,294 | 1,250 | 1,294 | +34 | +2.7% | 4,200 |
601～
650
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
