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 |
|---|---|---|---|---|---|---|---|
| 2024/02/01 | 1,700 | 1,710 | 1,700 | 1,710 | +19 | +1.1% | 500 |
| 2024/01/31 | 1,718 | 1,718 | 1,659 | 1,691 | -48 | -2.8% | 1,400 |
| 2024/01/30 | 1,719 | 1,739 | 1,718 | 1,739 | +20 | +1.2% | 400 |
| 2024/01/29 | 1,721 | 1,721 | 1,719 | 1,719 | ±0 | ±0% | 300 |
| 2024/01/26 | 1,719 | 1,719 | 1,719 | 1,719 | ±0 | ±0% | 100 |
| 2024/01/25 | 1,719 | 1,719 | 1,701 | 1,719 | ±0 | ±0% | 900 |
| 2024/01/24 | 1,720 | 1,720 | 1,719 | 1,719 | ±0 | ±0% | 200 |
| 2024/01/23 | 1,719 | 1,719 | 1,719 | 1,719 | ±0 | ±0% | 400 |
| 2024/01/22 | 1,719 | 1,719 | 1,719 | 1,719 | -6 | -0.3% | 300 |
| 2024/01/19 | 1,725 | 1,725 | 1,725 | 1,725 | -5 | -0.3% | 100 |
| 2024/01/18 | 1,720 | 1,730 | 1,720 | 1,730 | +10 | +0.6% | 200 |
| 2024/01/17 | 1,699 | 1,720 | 1,648 | 1,720 | - | - | 1,700 |
| 2024/01/16 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/01/15 | 1,755 | 1,755 | 1,723 | 1,723 | -56 | -3.1% | 1,300 |
| 2024/01/12 | 1,726 | 1,779 | 1,726 | 1,779 | +32 | +1.8% | 1,300 |
| 2024/01/11 | 1,760 | 1,761 | 1,747 | 1,747 | +3 | +0.2% | 1,000 |
| 2024/01/10 | 1,760 | 1,760 | 1,744 | 1,744 | -43 | -2.4% | 300 |
| 2024/01/09 | 1,800 | 1,800 | 1,760 | 1,787 | +11 | +0.6% | 500 |
| 2024/01/05 | 1,766 | 1,776 | 1,766 | 1,776 | +26 | +1.5% | 300 |
| 2024/01/04 | 1,738 | 1,750 | 1,738 | 1,750 | -28 | -1.6% | 300 |
| 2023/12/29 | 1,774 | 1,778 | 1,750 | 1,778 | +10 | +0.6% | 900 |
| 2023/12/28 | 1,763 | 1,768 | 1,760 | 1,768 | +68 | +4% | 400 |
| 2023/12/27 | 1,700 | 1,705 | 1,700 | 1,700 | +50 | +3% | 1,000 |
| 2023/12/26 | 1,738 | 1,769 | 1,650 | 1,650 | -88 | -5.1% | 21,400 |
| 2023/12/25 | 1,738 | 1,738 | 1,738 | 1,738 | ±0 | ±0% | 300 |
| 2023/12/22 | 1,723 | 1,744 | 1,672 | 1,738 | +18 | +1% | 12,700 |
| 2023/12/21 | 1,630 | 1,720 | 1,621 | 1,720 | +90 | +5.5% | 21,200 |
| 2023/12/20 | 1,579 | 1,650 | 1,579 | 1,630 | +39 | +2.5% | 1,200 |
| 2023/12/19 | 1,647 | 1,647 | 1,572 | 1,591 | -90 | -5.4% | 7,600 |
| 2023/12/18 | 1,651 | 1,681 | 1,641 | 1,681 | ±0 | ±0% | 4,400 |
| 2023/12/15 | 1,726 | 1,726 | 1,657 | 1,681 | -5 | -0.3% | 700 |
| 2023/12/14 | 1,705 | 1,706 | 1,682 | 1,686 | -44 | -2.5% | 3,600 |
| 2023/12/13 | 1,733 | 1,733 | 1,701 | 1,730 | -31 | -1.8% | 1,300 |
| 2023/12/12 | 1,768 | 1,777 | 1,711 | 1,761 | -16 | -0.9% | 1,900 |
| 2023/12/11 | 1,770 | 1,778 | 1,770 | 1,777 | -33 | -1.8% | 600 |
| 2023/12/08 | 1,810 | 1,811 | 1,810 | 1,810 | -10 | -0.5% | 500 |
| 2023/12/07 | 1,783 | 1,820 | 1,783 | 1,820 | - | - | 2,300 |
| 2023/12/06 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/12/05 | 1,810 | 1,850 | 1,810 | 1,850 | - | - | 2,100 |
| 2023/12/04 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/12/01 | 1,810 | 1,810 | 1,810 | 1,810 | +1 | +0.1% | 100 |
| 2023/11/30 | 1,800 | 1,809 | 1,785 | 1,809 | +25 | +1.4% | 800 |
| 2023/11/29 | 1,700 | 1,790 | 1,700 | 1,784 | +83 | +4.9% | 3,100 |
| 2023/11/28 | 1,718 | 1,729 | 1,700 | 1,701 | -16 | -0.9% | 1,200 |
| 2023/11/27 | 1,750 | 1,750 | 1,703 | 1,717 | - | - | 700 |
| 2023/11/24 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/11/22 | 1,831 | 1,831 | 1,705 | 1,800 | -21 | -1.2% | 7,200 |
| 2023/11/21 | 1,776 | 1,821 | 1,776 | 1,821 | +8 | +0.4% | 800 |
| 2023/11/20 | 1,932 | 1,956 | 1,752 | 1,813 | -159 | -8.1% | 7,100 |
| 2023/11/17 | 1,934 | 1,972 | 1,934 | 1,972 | -2 | -0.1% | 200 |
351～
400
件表示中 / 981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 | 182,500円 | +10.7% | - | 0.00% | - | 3.27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 |
| フレアス | 81,700円 | +51.9% | - | 0.00% | 39.91倍 | 1.38倍 |
|
国家資格持つ施術師による訪問マッサージ（保険適用）が柱。ホスピスは同業に事業譲渡し撤退 |
| ＡＨＣＧ | 99,400円 | +5.7% | +5.8% | 1.21% | 19.03倍 | 1.73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 |
| エスアイイー | - | +17.0% | +0.9% | - | - | - |
|
- |
| ラバブルマケ | 140,300円 | +24.9% | +2.0% | 0.00% | 21.76倍 | 5.18倍 |
|
ＳＮＳマーケティング支援を戦略策定から運用代行、支援ツール、教育まで一貫して手がける |
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
