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 |
|---|---|---|---|---|---|---|---|
| 2022/10/24 | 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 |
| 2022/09/22 | 1,260 | 1,260 | 1,260 | 1,260 | ±0 | ±0% | 1,700 |
| 2022/09/21 | 1,269 | 1,269 | 1,255 | 1,260 | -16 | -1.3% | 3,400 |
| 2022/09/20 | 1,279 | 1,279 | 1,265 | 1,276 | -8 | -0.6% | 1,200 |
| 2022/09/16 | 1,260 | 1,285 | 1,255 | 1,284 | +7 | +0.5% | 4,400 |
| 2022/09/15 | 1,275 | 1,285 | 1,240 | 1,277 | -2 | -0.2% | 6,600 |
| 2022/09/14 | 1,288 | 1,288 | 1,250 | 1,279 | -35 | -2.7% | 3,900 |
| 2022/09/13 | 1,315 | 1,319 | 1,295 | 1,314 | -31 | -2.3% | 9,100 |
| 2022/09/12 | 1,270 | 1,345 | 1,260 | 1,345 | +65 | +5.1% | 6,900 |
| 2022/09/09 | 1,280 | 1,295 | 1,270 | 1,280 | -30 | -2.3% | 11,000 |
| 2022/09/08 | 1,319 | 1,338 | 1,292 | 1,310 | -8 | -0.6% | 9,400 |
| 2022/09/07 | 1,347 | 1,347 | 1,270 | 1,318 | +15 | +1.2% | 19,300 |
| 2022/09/06 | 1,367 | 1,393 | 1,284 | 1,303 | -34 | -2.5% | 56,700 |
| 2022/09/05 | 1,165 | 1,383 | 1,120 | 1,337 | +137 | +11.4% | 86,200 |
| 2022/09/02 | 1,170 | 1,260 | 1,102 | 1,200 | +60 | +5.3% | 67,300 |
| 2022/09/01 | 1,082 | 1,198 | 1,070 | 1,140 | +59 | +5.5% | 43,200 |
| 2022/08/31 | 1,053 | 1,136 | 1,016 | 1,081 | -62 | -5.4% | 149,400 |
| 2022/08/30 | 993 | 1,143 | 989 | 1,143 | +150 | +15.1% | 75,400 |
| 2022/08/29 | 984 | 993 | 955 | 993 | +8 | +0.8% | 4,700 |
| 2022/08/26 | 980 | 988 | 970 | 985 | -10 | -1% | 4,900 |
| 2022/08/25 | 982 | 1,000 | 982 | 995 | -2 | -0.2% | 5,400 |
| 2022/08/24 | 999 | 1,027 | 950 | 997 | -1 | -0.1% | 18,400 |
| 2022/08/23 | 922 | 1,019 | 919 | 998 | +79 | +8.6% | 25,800 |
| 2022/08/22 | 891 | 922 | 891 | 919 | -16 | -1.7% | 13,500 |
| 2022/08/19 | 883 | 1,010 | 877 | 935 | +75 | +8.7% | 111,000 |
| 2022/08/18 | 843 | 868 | 843 | 860 | +17 | +2% | 4,000 |
| 2022/08/17 | 840 | 851 | 825 | 843 | +17 | +2.1% | 13,000 |
| 2022/08/16 | 813 | 826 | 813 | 826 | +11 | +1.3% | 2,000 |
| 2022/08/15 | 826 | 829 | 810 | 815 | +1 | +0.1% | 3,800 |
| 2022/08/12 | 814 | 836 | 813 | 814 | ±0 | ±0% | 3,500 |
| 2022/08/10 | 813 | 817 | 813 | 814 | -2 | -0.2% | 400 |
601～
650
件表示中 / 918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 | - | +10.7% | - | - | - | - |
|
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 |
| Ｒｅｔｔｙ | 12,900円 | +8.7% | - | 0.00% | 120.56倍 | 6.19倍 |
|
実名制の口コミが特長のグルメサイト運営。飲食店から得る販促支援料や広告収入が収益源 |
| ランシステム | 43,700円 | -24.0% | +4.2% | 0.00% | 30.95倍 | 9.33倍 |
|
複合カフェ「自遊空間」展開。会員登録システム外販も行う。第三者増資でＡＯＫＩＨＤ子会社に |
| 城南進研 | 21,200円 | +2.0% | -62.5% | 0.00% | - | 0.94倍 |
|
川崎地盤でＡＩとオンライン授業併用の個別指導「コベッツ」、映像授業を展開。幼少期教育も |
| アクアライン | 27,000円 | -28.1% | - | 0.00% | - | -39.07倍 |
|
水回りサービスは訪販からＥＣに転換。集客、技術指導等に特化し、契約加盟店が業務を担当 |
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
