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 |
|---|---|---|---|---|---|---|---|
| 2024/11/21 | 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 |
| 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 |
151～
200
件表示中 / 979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 | - | +10.7% | - | - | - | - |
|
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 |
| 秀 英 | 30,000円 | +1.8% | +12.1% | 3.33% | 5.67倍 | 0.44倍 |
|
静岡地盤。中学生向け集団指導塾が主力。北海道などにも進出。傘下に福島地盤の東日本学院 |
| ＡＨＣＧ | 93,900円 | +5.7% | +5.8% | 1.28% | 17.97倍 | 1.64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 |
| アクアライン | 28,300円 | -13.3% | - | 0.00% | 39.31倍 | -4.49倍 |
|
水回りサービスは訪販からＥＣに転換。集客、技術指導等に特化し、契約加盟店が業務を担当 |
| アルー | 77,000円 | +10.6% | - | 0.91% | 40.87倍 | 1.66倍 |
|
人材育成研修事業を国内外で展開。大手企業が主要顧客。ｅラーニングシステムにも積極的 |
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
