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 |
|---|---|---|---|---|---|---|---|
| 2024/10/03 | 1,480 | 1,480 | 1,450 | 1,450 | -20 | -1.4% | 200 |
| 2024/10/02 | 1,460 | 1,489 | 1,460 | 1,470 | -30 | -2% | 500 |
| 2024/10/01 | 1,480 | 1,550 | 1,480 | 1,500 | - | - | 11,000 |
| 2024/09/30 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/09/27 | 1,522 | 1,522 | 1,520 | 1,520 | -31 | -2% | 900 |
| 2024/09/26 | 1,551 | 1,551 | 1,522 | 1,551 | ±0 | ±0% | 400 |
| 2024/09/25 | 1,579 | 1,579 | 1,531 | 1,551 | -9 | -0.6% | 900 |
| 2024/09/24 | 1,580 | 1,600 | 1,559 | 1,560 | - | - | 4,000 |
| 2024/09/20 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/09/19 | 1,540 | 1,580 | 1,540 | 1,580 | +79 | +5.3% | 7,500 |
| 2024/09/18 | 1,501 | 1,501 | 1,501 | 1,501 | - | - | 500 |
| 2024/09/17 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/09/13 | 1,504 | 1,520 | 1,435 | 1,520 | -24 | -1.6% | 9,000 |
| 2024/09/12 | 1,505 | 1,544 | 1,500 | 1,544 | +44 | +2.9% | 700 |
| 2024/09/11 | 1,530 | 1,530 | 1,490 | 1,500 | -30 | -2% | 500 |
| 2024/09/10 | 1,530 | 1,530 | 1,530 | 1,530 | ±0 | ±0% | 100 |
| 2024/09/09 | 1,530 | 1,530 | 1,450 | 1,530 | ±0 | ±0% | 1,800 |
| 2024/09/06 | 1,500 | 1,530 | 1,500 | 1,530 | - | - | 1,500 |
| 2024/09/05 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/09/04 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/09/03 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/09/02 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/08/30 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/08/29 | 1,546 | 1,546 | 1,498 | 1,530 | -16 | -1% | 4,200 |
| 2024/08/28 | 1,546 | 1,546 | 1,546 | 1,546 | ±0 | ±0% | 200 |
| 2024/08/27 | 1,560 | 1,590 | 1,546 | 1,546 | - | - | 5,200 |
| 2024/08/26 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/08/23 | 1,547 | 1,587 | 1,547 | 1,585 | -2 | -0.1% | 300 |
| 2024/08/22 | 1,607 | 1,607 | 1,527 | 1,587 | -13 | -0.8% | 600 |
| 2024/08/21 | 1,580 | 1,600 | 1,580 | 1,600 | ±0 | ±0% | 700 |
| 2024/08/20 | 1,600 | 1,600 | 1,600 | 1,600 | +20 | +1.3% | 200 |
| 2024/08/19 | 1,540 | 1,580 | 1,500 | 1,580 | - | - | 900 |
| 2024/08/16 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/08/15 | 1,580 | 1,653 | 1,580 | 1,620 | +20 | +1.3% | 700 |
| 2024/08/14 | 1,600 | 1,600 | 1,600 | 1,600 | -11 | -0.7% | 1,700 |
| 2024/08/13 | 1,615 | 1,615 | 1,611 | 1,611 | -4 | -0.2% | 200 |
| 2024/08/09 | 1,552 | 1,615 | 1,528 | 1,615 | -34 | -2.1% | 30,200 |
| 2024/08/08 | 1,585 | 1,649 | 1,585 | 1,649 | +64 | +4% | 700 |
| 2024/08/07 | 1,505 | 1,585 | 1,400 | 1,585 | ±0 | ±0% | 20,800 |
| 2024/08/06 | 1,551 | 1,590 | 1,470 | 1,585 | -114 | -6.7% | 3,700 |
| 2024/08/05 | 1,885 | 1,885 | 1,590 | 1,699 | - | - | 1,400 |
| 2024/08/02 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/08/01 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/07/31 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/07/30 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/07/29 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/07/26 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/07/25 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/07/24 | 1,845 | 1,845 | 1,845 | 1,845 | -23 | -1.2% | 100 |
| 2024/07/23 | 1,860 | 1,868 | 1,839 | 1,868 | +21 | +1.1% | 400 |
151～
200
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
