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 |
|---|---|---|---|---|---|---|---|
| 2025/01/10 | 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 |
| 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 |
151～
200
件表示中 / 1011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 | 181,000円 | +6.1% | - | 0.00% | - | 3.24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 |
| エスアイイー | - | +17.0% | +0.9% | - | - | - |
|
- |
| Ｄ＆Ｍカンパニ | 89,800円 | +13.4% | -23.7% | 2.23% | 13.49倍 | 0.96倍 |
|
医療・介護事業者への経営サポートを展開。資金支援、コンサル、人材支援をワンストップ提供 |
| インバウンド | 80,600円 | +2.2% | +600.0% | 0.00% | 31.65倍 | 1.16倍 |
|
２４時間３６５日・多言語対応のコールセンターが柱。業種別通訳も展開。営業代行も手がける |
| イシン | 103,700円 | +10.1% | -97.8% | 0.00% | 154.09倍 | 1.67倍 |
|
企業の自治体向けマーケティング支援が柱。新興企業支援等も。ポータルのストック収益成長中 |
市場注目の銘柄
チャート関連のコラム
