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 |
|---|---|---|---|---|---|---|---|
| 2025/08/22 | 969 | 971 | 968 | 971 | +3 | +0.3% | 10,500 |
| 2025/08/21 | 970 | 971 | 968 | 968 | -3 | -0.3% | 13,000 |
| 2025/08/20 | 968 | 972 | 968 | 971 | +1 | +0.1% | 22,900 |
| 2025/08/19 | 970 | 972 | 968 | 970 | ±0 | ±0% | 15,900 |
| 2025/08/18 | 970 | 971 | 968 | 970 | +2 | +0.2% | 16,500 |
| 2025/08/15 | 967 | 968 | 965 | 968 | -1 | -0.1% | 17,900 |
| 2025/08/14 | 972 | 972 | 965 | 969 | -2 | -0.2% | 23,100 |
| 2025/08/13 | 975 | 975 | 968 | 971 | ±0 | ±0% | 22,000 |
| 2025/08/12 | 975 | 976 | 971 | 971 | -1 | -0.1% | 21,400 |
| 2025/08/08 | 977 | 977 | 972 | 972 | ±0 | ±0% | 17,000 |
| 2025/08/07 | 977 | 977 | 971 | 972 | -3 | -0.3% | 15,300 |
| 2025/08/06 | 975 | 977 | 972 | 975 | +3 | +0.3% | 17,000 |
| 2025/08/05 | 968 | 972 | 966 | 972 | +6 | +0.6% | 15,200 |
| 2025/08/04 | 962 | 966 | 961 | 966 | +5 | +0.5% | 18,100 |
| 2025/08/01 | 965 | 965 | 960 | 961 | +1 | +0.1% | 14,500 |
| 2025/07/31 | 965 | 965 | 958 | 960 | ±0 | ±0% | 14,300 |
| 2025/07/30 | 966 | 966 | 959 | 960 | ±0 | ±0% | 15,200 |
| 2025/07/29 | 965 | 965 | 957 | 960 | +1 | +0.1% | 15,100 |
| 2025/07/28 | 960 | 962 | 956 | 959 | ±0 | ±0% | 18,300 |
| 2025/07/25 | 960 | 960 | 955 | 959 | -1 | -0.1% | 14,100 |
| 2025/07/24 | 970 | 970 | 960 | 960 | ±0 | ±0% | 24,000 |
| 2025/07/23 | 963 | 967 | 960 | 960 | -5 | -0.5% | 17,600 |
| 2025/07/22 | 970 | 970 | 963 | 965 | +1 | +0.1% | 18,100 |
| 2025/07/18 | 968 | 969 | 961 | 964 | -2 | -0.2% | 11,500 |
| 2025/07/17 | 966 | 967 | 962 | 966 | +7 | +0.7% | 15,700 |
| 2025/07/16 | 964 | 964 | 955 | 959 | ±0 | ±0% | 11,900 |
| 2025/07/15 | 969 | 970 | 954 | 959 | -5 | -0.5% | 23,800 |
| 2025/07/14 | 969 | 972 | 964 | 964 | +3 | +0.3% | 25,600 |
| 2025/07/11 | 960 | 961 | 955 | 961 | +5 | +0.5% | 19,100 |
| 2025/07/10 | 955 | 958 | 945 | 956 | +2 | +0.2% | 23,400 |
| 2025/07/09 | 946 | 954 | 945 | 954 | +10 | +1.1% | 15,400 |
| 2025/07/08 | 943 | 946 | 941 | 944 | +2 | +0.2% | 9,100 |
| 2025/07/07 | 946 | 946 | 942 | 942 | ±0 | ±0% | 13,800 |
| 2025/07/04 | 945 | 946 | 942 | 942 | ±0 | ±0% | 12,000 |
| 2025/07/03 | 945 | 948 | 942 | 942 | -5 | -0.5% | 15,500 |
| 2025/07/02 | 945 | 951 | 945 | 947 | +1 | +0.1% | 15,700 |
| 2025/07/01 | 946 | 948 | 944 | 946 | -1 | -0.1% | 13,500 |
| 2025/06/30 | 948 | 949 | 945 | 947 | +5 | +0.5% | 10,500 |
| 2025/06/27 | 945 | 945 | 941 | 942 | -1 | -0.1% | 13,400 |
| 2025/06/26 | 937 | 943 | 936 | 943 | +6 | +0.6% | 9,500 |
| 2025/06/25 | 939 | 939 | 935 | 937 | -2 | -0.2% | 11,100 |
| 2025/06/24 | 940 | 940 | 936 | 939 | ±0 | ±0% | 10,900 |
| 2025/06/23 | 938 | 941 | 935 | 939 | +4 | +0.4% | 14,800 |
| 2025/06/20 | 944 | 945 | 935 | 935 | -4 | -0.4% | 12,800 |
| 2025/06/19 | 944 | 944 | 939 | 939 | -1 | -0.1% | 8,300 |
| 2025/06/18 | 945 | 945 | 939 | 940 | -1 | -0.1% | 8,200 |
| 2025/06/17 | 941 | 949 | 940 | 941 | +2 | +0.2% | 16,900 |
| 2025/06/16 | 946 | 947 | 937 | 939 | -7 | -0.7% | 26,600 |
| 2025/06/13 | 955 | 955 | 946 | 946 | ±0 | ±0% | 17,400 |
| 2025/06/12 | 951 | 951 | 946 | 946 | -2 | -0.2% | 11,300 |
1～
50
件表示中 / 920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 | 97,100円 | +9.7% | +21.4% | 2.89% | 10.97倍 | 1.61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 |
| ＬＯＩＶＥ | 118,000円 | +45.0% | +47.2% | 0.00% | 16.31倍 | 9.11倍 |
|
女性用フィットネススタジオを展開。小規模グループレッスンで多店舗・ローコスト運営を実現 |
| オリジナル設 | 201,200円 | +1.1% | -0.8% | 1.74% | 21.24倍 | 1.55倍 |
|
上下水道、水質保全等の建設コンサル。官民連携ＰＰＰを開拓。地理情報システム開発子会社化 |
| ＹＣＰ | 80,000円 | - | - | - | - | - |
|
- |
| ラックランド | 140,400円 | - | - | - | - | 1.41倍 |
|
食品、飲食分野の店舗を企画・設計・施工。保守も展開。商業施設、食品工場・倉庫、ホテル等育成 |
市場注目の銘柄
チャート関連のコラム
