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 |
|---|---|---|---|---|---|---|---|
| 2023/01/24 | 922 | 922 | 908 | 910 | -6 | -0.7% | 30,400 |
| 2023/01/23 | 915 | 925 | 912 | 916 | -4 | -0.4% | 31,700 |
| 2023/01/20 | 909 | 922 | 909 | 920 | +6 | +0.7% | 19,300 |
| 2023/01/19 | 915 | 917 | 905 | 914 | -1 | -0.1% | 10,800 |
| 2023/01/18 | 913 | 917 | 900 | 915 | +9 | +1% | 23,900 |
| 2023/01/17 | 916 | 920 | 903 | 906 | -13 | -1.4% | 24,300 |
| 2023/01/16 | 940 | 948 | 915 | 919 | -23 | -2.4% | 30,400 |
| 2023/01/13 | 944 | 945 | 935 | 942 | -2 | -0.2% | 20,700 |
| 2023/01/12 | 942 | 948 | 932 | 944 | +14 | +1.5% | 20,600 |
| 2023/01/11 | 926 | 938 | 926 | 930 | +2 | +0.2% | 14,100 |
| 2023/01/10 | 940 | 944 | 923 | 928 | +2 | +0.2% | 19,800 |
| 2023/01/06 | 934 | 934 | 920 | 926 | -3 | -0.3% | 21,300 |
| 2023/01/05 | 935 | 940 | 923 | 929 | ±0 | ±0% | 26,400 |
| 2023/01/04 | 924 | 944 | 914 | 929 | +16 | +1.8% | 41,300 |
| 2022/12/30 | 923 | 938 | 911 | 913 | -10 | -1.1% | 25,200 |
| 2022/12/29 | 930 | 946 | 912 | 923 | +13 | +1.4% | 34,200 |
| 2022/12/28 | 922 | 939 | 909 | 910 | -16 | -1.7% | 59,300 |
| 2022/12/27 | 905 | 933 | 903 | 926 | +26 | +2.9% | 65,800 |
| 2022/12/26 | 934 | 935 | 899 | 900 | -37 | -3.9% | 74,100 |
| 2022/12/23 | 957 | 968 | 936 | 937 | -5 | -0.5% | 48,500 |
| 2022/12/22 | 970 | 985 | 938 | 942 | -13 | -1.4% | 33,700 |
| 2022/12/21 | 955 | 974 | 932 | 955 | +2 | +0.2% | 49,200 |
| 2022/12/20 | 959 | 1,010 | 936 | 953 | +2 | +0.2% | 204,100 |
| 2022/12/19 | 929 | 951 | 895 | 951 | +22 | +2.4% | 188,000 |
| 2022/12/16 | 960 | 1,007 | 925 | 929 | -132 | -12.4% | 423,000 |
| 2022/12/15 | 1,052 | 1,078 | 1,050 | 1,061 | +9 | +0.9% | 117,100 |
| 2022/12/14 | 1,040 | 1,062 | 1,038 | 1,052 | +27 | +2.6% | 75,900 |
| 2022/12/13 | 1,024 | 1,042 | 1,015 | 1,025 | +18 | +1.8% | 45,800 |
| 2022/12/12 | 1,020 | 1,030 | 1,007 | 1,007 | -21 | -2% | 50,800 |
| 2022/12/09 | 1,043 | 1,043 | 1,023 | 1,028 | -5 | -0.5% | 29,500 |
| 2022/12/08 | 1,036 | 1,040 | 1,021 | 1,033 | -14 | -1.3% | 25,400 |
| 2022/12/07 | 1,005 | 1,055 | 1,005 | 1,047 | +28 | +2.7% | 52,000 |
| 2022/12/06 | 1,005 | 1,032 | 1,000 | 1,019 | +9 | +0.9% | 37,900 |
| 2022/12/05 | 995 | 1,010 | 985 | 1,010 | +10 | +1% | 23,200 |
| 2022/12/02 | 1,010 | 1,011 | 986 | 1,000 | -16 | -1.6% | 28,200 |
| 2022/12/01 | 1,007 | 1,033 | 1,007 | 1,016 | +13 | +1.3% | 67,900 |
| 2022/11/30 | 1,000 | 1,003 | 985 | 1,003 | -3 | -0.3% | 22,100 |
| 2022/11/29 | 998 | 1,006 | 984 | 1,006 | ±0 | ±0% | 21,900 |
| 2022/11/28 | 983 | 1,018 | 971 | 1,006 | +22 | +2.2% | 76,400 |
| 2022/11/25 | 988 | 1,004 | 971 | 984 | -4 | -0.4% | 68,200 |
| 2022/11/24 | 971 | 994 | 966 | 988 | +22 | +2.3% | 44,400 |
| 2022/11/22 | 962 | 974 | 956 | 966 | -8 | -0.8% | 32,500 |
| 2022/11/21 | 951 | 975 | 931 | 974 | +28 | +3% | 70,900 |
| 2022/11/18 | 933 | 951 | 932 | 946 | +11 | +1.2% | 26,600 |
| 2022/11/17 | 930 | 941 | 925 | 935 | +6 | +0.6% | 40,600 |
| 2022/11/16 | 916 | 932 | 908 | 929 | +13 | +1.4% | 25,800 |
| 2022/11/15 | 909 | 918 | 901 | 916 | +7 | +0.8% | 18,000 |
| 2022/11/14 | 915 | 918 | 903 | 909 | -10 | -1.1% | 20,700 |
| 2022/11/11 | 920 | 928 | 908 | 919 | ±0 | ±0% | 27,600 |
| 2022/11/10 | 922 | 922 | 902 | 919 | ±0 | ±0% | 30,400 |
451～
500
件表示中 / 737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 | 85,200円 | +8.7% | +9.5% | 3.29% | 9.97倍 | 1.53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 |
| アイビス | 347,500円 | +17.3% | +175.2% | 1.15% | 15.63倍 | 7.84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 |
| オープンＧ | 21,000円 | +16.8% | -1.1% | 1.43% | 35.54倍 | 1.07倍 |
|
ＲＰＡツール「ビズロボ」と医療系など人材軸の成果報酬型広告が柱。法務等のＳａａＳ育成中 |
| フリークアウト | 71,300円 | - | - | 0.00% | - | 0.98倍 |
|
ネット広告をリアルタイムで取引する広告配信サービス（ＤＳＰ事業）が主力、傘下にＵＵＵＭ |
| ＣＤＳ | 182,000円 | +2.9% | -2.2% | 4.29% | 12.85倍 | 1.45倍 |
|
技術仕様書制作が柱。ＦＡ・ロボット事業強化、三菱自向けシステム開発も。配当性向最低３０％ |
市場注目の銘柄
チャート関連のコラム
