ＡＢ＆Ｃｏｍｐａｎｙ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 |
|---|---|---|---|---|---|---|---|
| 2024/05/07 | 890 | 915 | 887 | 890 | +7 | +0.8% | 78,300 |
| 2024/05/02 | 891 | 897 | 882 | 883 | -10 | -1.1% | 54,100 |
| 2024/05/01 | 892 | 896 | 890 | 893 | +3 | +0.3% | 21,000 |
| 2024/04/30 | 900 | 901 | 890 | 890 | ±0 | ±0% | 40,600 |
| 2024/04/26 | 895 | 896 | 888 | 890 | -6 | -0.7% | 29,800 |
| 2024/04/25 | 901 | 902 | 896 | 896 | -7 | -0.8% | 22,900 |
| 2024/04/24 | 901 | 903 | 898 | 903 | +6 | +0.7% | 28,900 |
| 2024/04/23 | 896 | 900 | 890 | 897 | +9 | +1% | 32,600 |
| 2024/04/22 | 889 | 892 | 883 | 888 | +15 | +1.7% | 47,000 |
| 2024/04/19 | 885 | 887 | 867 | 873 | -16 | -1.8% | 94,500 |
| 2024/04/18 | 885 | 893 | 873 | 889 | +1 | +0.1% | 55,700 |
| 2024/04/17 | 896 | 897 | 877 | 888 | -3 | -0.3% | 82,400 |
| 2024/04/16 | 900 | 903 | 888 | 891 | -18 | -2% | 141,600 |
| 2024/04/15 | 907 | 909 | 903 | 909 | +2 | +0.2% | 36,400 |
| 2024/04/12 | 911 | 911 | 903 | 907 | -6 | -0.7% | 71,700 |
| 2024/04/11 | 915 | 917 | 910 | 913 | -4 | -0.4% | 43,200 |
| 2024/04/10 | 920 | 924 | 917 | 917 | +1 | +0.1% | 28,100 |
| 2024/04/09 | 921 | 921 | 914 | 916 | +1 | +0.1% | 18,800 |
| 2024/04/08 | 920 | 923 | 915 | 915 | -3 | -0.3% | 27,000 |
| 2024/04/05 | 915 | 918 | 910 | 918 | +1 | +0.1% | 37,100 |
| 2024/04/04 | 923 | 924 | 916 | 917 | -8 | -0.9% | 42,700 |
| 2024/04/03 | 923 | 929 | 920 | 925 | -1 | -0.1% | 29,700 |
| 2024/04/02 | 937 | 937 | 924 | 926 | -14 | -1.5% | 45,500 |
| 2024/04/01 | 956 | 957 | 937 | 940 | -15 | -1.6% | 39,300 |
| 2024/03/29 | 945 | 956 | 945 | 955 | +11 | +1.2% | 12,000 |
| 2024/03/28 | 962 | 962 | 943 | 944 | -15 | -1.6% | 33,700 |
| 2024/03/27 | 953 | 963 | 953 | 959 | +6 | +0.6% | 25,300 |
| 2024/03/26 | 951 | 956 | 944 | 953 | +4 | +0.4% | 28,100 |
| 2024/03/25 | 950 | 961 | 939 | 949 | ±0 | ±0% | 43,900 |
| 2024/03/22 | 955 | 959 | 940 | 949 | -5 | -0.5% | 55,000 |
| 2024/03/21 | 970 | 970 | 950 | 954 | -6 | -0.6% | 40,100 |
| 2024/03/19 | 950 | 973 | 947 | 960 | +22 | +2.3% | 63,300 |
| 2024/03/18 | 910 | 957 | 909 | 938 | +24 | +2.6% | 114,700 |
| 2024/03/15 | 930 | 933 | 912 | 914 | -21 | -2.2% | 89,300 |
| 2024/03/14 | 929 | 935 | 926 | 935 | +3 | +0.3% | 32,900 |
| 2024/03/13 | 936 | 938 | 929 | 932 | -2 | -0.2% | 22,600 |
| 2024/03/12 | 921 | 934 | 915 | 934 | +5 | +0.5% | 36,200 |
| 2024/03/11 | 930 | 931 | 921 | 929 | -3 | -0.3% | 52,000 |
| 2024/03/08 | 936 | 945 | 930 | 932 | -10 | -1.1% | 57,500 |
| 2024/03/07 | 953 | 957 | 941 | 942 | -12 | -1.3% | 27,200 |
| 2024/03/06 | 944 | 956 | 941 | 954 | +14 | +1.5% | 46,600 |
| 2024/03/05 | 942 | 946 | 936 | 940 | -3 | -0.3% | 28,500 |
| 2024/03/04 | 951 | 953 | 940 | 943 | -7 | -0.7% | 40,400 |
| 2024/03/01 | 965 | 965 | 942 | 950 | -13 | -1.3% | 55,700 |
| 2024/02/29 | 959 | 963 | 951 | 963 | -6 | -0.6% | 29,800 |
| 2024/02/28 | 953 | 969 | 953 | 969 | +14 | +1.5% | 53,600 |
| 2024/02/27 | 955 | 958 | 947 | 955 | +9 | +1% | 26,600 |
| 2024/02/26 | 941 | 951 | 940 | 946 | -1 | -0.1% | 43,900 |
| 2024/02/22 | 951 | 951 | 939 | 947 | -3 | -0.3% | 39,700 |
| 2024/02/21 | 951 | 951 | 941 | 950 | -1 | -0.1% | 33,600 |
1～
50
件表示中 / 601件
類似銘柄と比較する
現在ご覧いただいている「ＡＢ＆Ｃ」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 |
|---|---|---|---|---|---|---|---|---|
| ＡＢ＆Ｃ | 89,000円 | +8.7% | +9.5% | 3.15% | 10.41倍 | 1.48倍 |
|
純粋持株会社。美容室「Ａｇｕ．」運営。ＦＣ柱で内装工事も展開。スタイリストと業務委託契約 |
| ＤＮＨＤ | 161,900円 | +5.9% | +4.1% | 4.01% | 7.71倍 | 1.19倍 |
|
橋梁・道路に強み。大日本コンサルタントとダイヤコンサルタントが２３年７月１日合併 |
| 東洋テック | 118,700円 | +4.5% | +29.7% | 3.03% | 16.27倍 | 0.58倍 |
|
金融機関の警備業務から出発。機械警備やビル管理が主体。関西地方地盤。セコムが筆頭株主 |
| 東会舘 | 388,500円 | +13.3% | +204.3% | 0.77% | 19.08倍 | 1.64倍 |
|
宴会場、結婚式場、レストランの名門。婚礼と法人宴会に強み。丸の内の本館が１９年に再開業 |
| アイビス | 369,000円 | +5.2% | +123.1% | 0.81% | 20.22倍 | 10.45倍 |
|
モバイルペイントアプリ「ｉｂｉｓＰａｉｎｔ」運営。アプリ広告が収益柱。企業向け開発支援も |
市場注目の銘柄
チャート関連のコラム
