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 |
|---|---|---|---|---|---|---|---|
| 2025/03/05 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/03/04 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/03/03 | 1,751 | 1,751 | 1,673 | 1,751 | - | - | 700 |
| 2025/02/28 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/02/27 | 1,680 | 1,751 | 1,680 | 1,751 | - | - | 200 |
| 2025/02/26 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/02/25 | 1,797 | 1,797 | 1,720 | 1,720 | -79 | -4.4% | 500 |
| 2025/02/21 | 1,799 | 1,799 | 1,799 | 1,799 | - | - | 100 |
| 2025/02/20 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/02/19 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/02/18 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/02/17 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/02/14 | 1,715 | 1,779 | 1,714 | 1,779 | +64 | +3.7% | 1,600 |
| 2025/02/13 | 1,665 | 1,715 | 1,665 | 1,715 | - | - | 1,300 |
| 2025/02/12 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/02/10 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/02/07 | 1,745 | 1,745 | 1,745 | 1,745 | ±0 | ±0% | 100 |
| 2025/02/06 | 1,705 | 1,746 | 1,705 | 1,745 | +40 | +2.3% | 2,100 |
| 2025/02/05 | 1,704 | 1,705 | 1,704 | 1,705 | - | - | 1,200 |
| 2025/02/04 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/02/03 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/01/31 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/01/30 | 1,744 | 1,744 | 1,744 | 1,744 | - | - | 200 |
| 2025/01/29 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/01/28 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/01/27 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/01/24 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/01/23 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/01/22 | 1,784 | 1,784 | 1,784 | 1,784 | - | - | 100 |
| 2025/01/21 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/01/20 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/01/17 | 1,720 | 1,779 | 1,720 | 1,778 | +18 | +1% | 1,200 |
| 2025/01/16 | 1,760 | 1,760 | 1,760 | 1,760 | +17 | +1% | 100 |
| 2025/01/15 | 1,800 | 1,800 | 1,733 | 1,743 | - | - | 800 |
| 2025/01/14 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/01/10 | 1,760 | 1,760 | 1,760 | 1,760 | -40 | -2.2% | 100 |
| 2025/01/09 | 1,743 | 1,800 | 1,743 | 1,800 | +17 | +1% | 600 |
| 2025/01/08 | 1,727 | 1,783 | 1,727 | 1,783 | +56 | +3.2% | 400 |
| 2025/01/07 | 1,689 | 1,730 | 1,659 | 1,727 | -2 | -0.1% | 1,600 |
| 2025/01/06 | 1,729 | 1,729 | 1,729 | 1,729 | - | - | 100 |
| 2024/12/30 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/12/27 | 1,769 | 1,769 | 1,769 | 1,769 | -40 | -2.2% | 100 |
| 2024/12/26 | 1,809 | 1,809 | 1,809 | 1,809 | -40 | -2.2% | 100 |
| 2024/12/25 | 1,711 | 1,850 | 1,711 | 1,849 | +98 | +5.6% | 15,400 |
| 2024/12/24 | 1,750 | 1,751 | 1,686 | 1,751 | +1 | +0.1% | 2,700 |
| 2024/12/23 | 1,656 | 1,750 | 1,656 | 1,750 | +61 | +3.6% | 3,400 |
| 2024/12/20 | 1,729 | 1,729 | 1,689 | 1,689 | -38 | -2.2% | 1,200 |
| 2024/12/19 | 1,727 | 1,727 | 1,727 | 1,727 | -12 | -0.7% | 100 |
| 2024/12/18 | 1,599 | 1,750 | 1,599 | 1,739 | +139 | +8.7% | 5,500 |
| 2024/12/17 | 1,600 | 1,600 | 1,600 | 1,600 | ±0 | ±0% | 1,000 |
51～
100
件表示中 / 946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 | 183,500円 | +10.7% | - | 0.00% | - | 3.29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 |
| 一 蔵 | 38,400円 | +4.8% | +303.8% | 3.65% | 9.01倍 | 0.49倍 |
|
主力は着物の販売・レンタルの和装事業。ウェディング事業も展開。成人式の写真撮影でも稼ぐ |
| ＡＨＣＧ | 99,700円 | +5.7% | +5.8% | 1.20% | 19.09倍 | 1.75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 |
| エレコミ | 211,400円 | +22.3% | +59.1% | 0.00% | 16.78倍 | 12.44倍 |
|
- |
| 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
