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 |
|---|---|---|---|---|---|---|---|
| 2024/12/16 | 1,600 | 1,600 | 1,600 | 1,600 | - | - | 200 |
| 2024/12/13 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/12/12 | 1,640 | 1,640 | 1,640 | 1,640 | - | - | 300 |
| 2024/12/11 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/12/10 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/12/09 | 1,640 | 1,640 | 1,640 | 1,640 | ±0 | ±0% | 3,100 |
| 2024/12/06 | 1,640 | 1,640 | 1,640 | 1,640 | ±0 | ±0% | 300 |
| 2024/12/05 | 1,630 | 1,640 | 1,630 | 1,640 | ±0 | ±0% | 900 |
| 2024/12/04 | 1,640 | 1,640 | 1,640 | 1,640 | -5 | -0.3% | 4,100 |
| 2024/12/03 | 1,645 | 1,645 | 1,645 | 1,645 | -1 | -0.1% | 100 |
| 2024/12/02 | 1,646 | 1,646 | 1,646 | 1,646 | ±0 | ±0% | 100 |
| 2024/11/29 | 1,607 | 1,646 | 1,607 | 1,646 | -1 | -0.1% | 700 |
| 2024/11/28 | 1,647 | 1,647 | 1,647 | 1,647 | -1 | -0.1% | 100 |
| 2024/11/27 | 1,648 | 1,648 | 1,648 | 1,648 | ±0 | ±0% | 400 |
| 2024/11/26 | 1,597 | 1,648 | 1,597 | 1,648 | +11 | +0.7% | 1,700 |
| 2024/11/25 | 1,601 | 1,637 | 1,574 | 1,637 | -3 | -0.2% | 300 |
| 2024/11/22 | 1,674 | 1,674 | 1,640 | 1,640 | -39 | -2.3% | 200 |
| 2024/11/21 | 1,639 | 1,679 | 1,639 | 1,679 | +80 | +5% | 500 |
| 2024/11/20 | 1,599 | 1,599 | 1,599 | 1,599 | - | - | 100 |
| 2024/11/19 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/11/18 | 1,639 | 1,639 | 1,639 | 1,639 | - | - | 100 |
| 2024/11/15 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/11/14 | 1,650 | 1,650 | 1,650 | 1,650 | ±0 | ±0% | 100 |
| 2024/11/13 | 1,570 | 1,650 | 1,570 | 1,650 | +40 | +2.5% | 300 |
| 2024/11/12 | 1,636 | 1,636 | 1,610 | 1,610 | +9 | +0.6% | 200 |
| 2024/11/11 | 1,695 | 1,700 | 1,601 | 1,601 | -59 | -3.6% | 9,500 |
| 2024/11/08 | 1,519 | 1,660 | 1,519 | 1,660 | +61 | +3.8% | 1,900 |
| 2024/11/07 | 1,559 | 1,599 | 1,559 | 1,599 | ±0 | ±0% | 200 |
| 2024/11/06 | 1,540 | 1,599 | 1,531 | 1,599 | +19 | +1.2% | 700 |
| 2024/11/05 | 1,492 | 1,675 | 1,492 | 1,580 | +88 | +5.9% | 9,300 |
| 2024/11/01 | 1,412 | 1,492 | 1,412 | 1,492 | +24 | +1.6% | 8,000 |
| 2024/10/31 | 1,468 | 1,468 | 1,468 | 1,468 | ±0 | ±0% | 100 |
| 2024/10/30 | 1,548 | 1,548 | 1,468 | 1,468 | -82 | -5.3% | 4,700 |
| 2024/10/29 | 1,537 | 1,550 | 1,537 | 1,550 | +34 | +2.2% | 9,900 |
| 2024/10/28 | 1,529 | 1,537 | 1,461 | 1,516 | -13 | -0.9% | 1,200 |
| 2024/10/25 | 1,514 | 1,539 | 1,510 | 1,529 | +26 | +1.7% | 9,900 |
| 2024/10/24 | 1,512 | 1,539 | 1,502 | 1,503 | -15 | -1% | 2,900 |
| 2024/10/23 | 1,413 | 1,518 | 1,413 | 1,518 | +75 | +5.2% | 1,000 |
| 2024/10/22 | 1,444 | 1,444 | 1,443 | 1,443 | +5 | +0.3% | 400 |
| 2024/10/21 | 1,437 | 1,438 | 1,437 | 1,438 | - | - | 300 |
| 2024/10/18 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/10/17 | 1,458 | 1,488 | 1,458 | 1,464 | -24 | -1.6% | 1,000 |
| 2024/10/16 | 1,511 | 1,511 | 1,488 | 1,488 | -57 | -3.7% | 2,600 |
| 2024/10/15 | 1,507 | 1,545 | 1,507 | 1,545 | - | - | 800 |
| 2024/10/11 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/10/10 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/10/09 | 1,501 | 1,547 | 1,501 | 1,547 | +32 | +2.1% | 500 |
| 2024/10/08 | 1,450 | 1,515 | 1,420 | 1,515 | +45 | +3.1% | 1,600 |
| 2024/10/07 | 1,390 | 1,528 | 1,390 | 1,470 | -10 | -0.7% | 47,500 |
| 2024/10/04 | 1,450 | 1,480 | 1,450 | 1,480 | +30 | +2.1% | 300 |
101～
150
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 | 209,300円 | +22.3% | +59.1% | 0.00% | 16.61倍 | 12.31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
