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 |
|---|---|---|---|---|---|---|---|
| 2022/11/11 | 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 |
| 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 |
651～
700
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
