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 |
|---|---|---|---|---|---|---|---|
| 2023/01/26 | 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 |
| 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 |
601～
650
件表示中 / 981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 | 184,500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 |
| フレアス | 81,700円 | +51.9% | - | 0.00% | 39.91倍 | 1.38倍 |
|
国家資格持つ施術師による訪問マッサージ（保険適用）が柱。ホスピスは同業に事業譲渡し撤退 |
| ＡＨＣＧ | 99,300円 | +5.7% | +5.8% | 1.21% | 19.01倍 | 1.73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 |
| エスアイイー | - | +17.0% | +0.9% | - | - | - |
|
- |
| ラバブルマケ | 139,500円 | +24.9% | +2.0% | 0.00% | 21.64倍 | 5.15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
