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 |
|---|---|---|---|---|---|---|---|
| 2023/09/01 | 1,250 | 1,250 | 1,224 | 1,238 | -5 | -0.4% | 42,300 |
| 2023/08/31 | 1,245 | 1,253 | 1,234 | 1,243 | +20 | +1.6% | 29,900 |
| 2023/08/30 | 1,228 | 1,250 | 1,215 | 1,223 | +15 | +1.2% | 44,300 |
| 2023/08/29 | 1,235 | 1,248 | 1,196 | 1,208 | -22 | -1.8% | 52,500 |
| 2023/08/28 | 1,246 | 1,285 | 1,223 | 1,230 | -5 | -0.4% | 65,200 |
| 2023/08/25 | 1,198 | 1,249 | 1,189 | 1,235 | +33 | +2.7% | 34,500 |
| 2023/08/24 | 1,220 | 1,220 | 1,200 | 1,202 | -3 | -0.2% | 9,900 |
| 2023/08/23 | 1,213 | 1,238 | 1,197 | 1,205 | -21 | -1.7% | 27,100 |
| 2023/08/22 | 1,216 | 1,255 | 1,206 | 1,226 | +31 | +2.6% | 58,700 |
| 2023/08/21 | 1,186 | 1,205 | 1,185 | 1,195 | +19 | +1.6% | 29,400 |
| 2023/08/18 | 1,148 | 1,183 | 1,134 | 1,176 | +28 | +2.4% | 46,900 |
| 2023/08/17 | 1,157 | 1,157 | 1,111 | 1,148 | -7 | -0.6% | 33,500 |
| 2023/08/16 | 1,153 | 1,158 | 1,138 | 1,155 | +3 | +0.3% | 17,200 |
| 2023/08/15 | 1,157 | 1,157 | 1,145 | 1,152 | +6 | +0.5% | 17,600 |
| 2023/08/14 | 1,150 | 1,158 | 1,141 | 1,146 | +9 | +0.8% | 18,500 |
| 2023/08/10 | 1,133 | 1,140 | 1,124 | 1,137 | -3 | -0.3% | 15,300 |
| 2023/08/09 | 1,137 | 1,144 | 1,131 | 1,140 | +7 | +0.6% | 13,600 |
| 2023/08/08 | 1,136 | 1,136 | 1,122 | 1,133 | -3 | -0.3% | 10,900 |
| 2023/08/07 | 1,110 | 1,136 | 1,106 | 1,136 | +25 | +2.3% | 16,500 |
| 2023/08/04 | 1,140 | 1,140 | 1,111 | 1,111 | -23 | -2% | 36,800 |
| 2023/08/03 | 1,150 | 1,151 | 1,131 | 1,134 | -28 | -2.4% | 22,500 |
| 2023/08/02 | 1,162 | 1,162 | 1,142 | 1,162 | +2 | +0.2% | 24,800 |
| 2023/08/01 | 1,163 | 1,163 | 1,149 | 1,160 | -3 | -0.3% | 20,500 |
| 2023/07/31 | 1,145 | 1,165 | 1,143 | 1,163 | +24 | +2.1% | 34,400 |
| 2023/07/28 | 1,154 | 1,154 | 1,130 | 1,139 | -17 | -1.5% | 35,400 |
| 2023/07/27 | 1,160 | 1,160 | 1,145 | 1,156 | +4 | +0.3% | 15,100 |
| 2023/07/26 | 1,144 | 1,161 | 1,136 | 1,152 | +11 | +1% | 36,900 |
| 2023/07/25 | 1,149 | 1,149 | 1,125 | 1,141 | +4 | +0.4% | 29,100 |
| 2023/07/24 | 1,119 | 1,149 | 1,119 | 1,137 | +28 | +2.5% | 40,600 |
| 2023/07/21 | 1,128 | 1,145 | 1,088 | 1,109 | -13 | -1.2% | 61,700 |
| 2023/07/20 | 1,124 | 1,142 | 1,115 | 1,122 | ±0 | ±0% | 21,400 |
| 2023/07/19 | 1,128 | 1,141 | 1,110 | 1,122 | +8 | +0.7% | 27,400 |
| 2023/07/18 | 1,130 | 1,150 | 1,110 | 1,114 | -12 | -1.1% | 44,100 |
| 2023/07/14 | 1,188 | 1,190 | 1,121 | 1,126 | -57 | -4.8% | 62,500 |
| 2023/07/13 | 1,174 | 1,183 | 1,159 | 1,183 | +16 | +1.4% | 27,600 |
| 2023/07/12 | 1,204 | 1,204 | 1,167 | 1,167 | -36 | -3% | 65,000 |
| 2023/07/11 | 1,196 | 1,214 | 1,182 | 1,203 | +22 | +1.9% | 42,300 |
| 2023/07/10 | 1,192 | 1,195 | 1,175 | 1,181 | -9 | -0.8% | 52,400 |
| 2023/07/07 | 1,200 | 1,200 | 1,180 | 1,190 | -10 | -0.8% | 25,800 |
| 2023/07/06 | 1,185 | 1,203 | 1,178 | 1,200 | +24 | +2% | 44,100 |
| 2023/07/05 | 1,201 | 1,203 | 1,175 | 1,176 | -43 | -3.5% | 33,100 |
| 2023/07/04 | 1,200 | 1,220 | 1,187 | 1,219 | +18 | +1.5% | 29,700 |
| 2023/07/03 | 1,222 | 1,227 | 1,187 | 1,201 | -13 | -1.1% | 32,300 |
| 2023/06/30 | 1,202 | 1,230 | 1,191 | 1,214 | +12 | +1% | 23,000 |
| 2023/06/29 | 1,173 | 1,209 | 1,171 | 1,202 | +39 | +3.4% | 39,500 |
| 2023/06/28 | 1,151 | 1,177 | 1,151 | 1,163 | +12 | +1% | 26,100 |
| 2023/06/27 | 1,175 | 1,178 | 1,135 | 1,151 | -28 | -2.4% | 45,700 |
| 2023/06/26 | 1,203 | 1,213 | 1,171 | 1,179 | -31 | -2.6% | 48,500 |
| 2023/06/23 | 1,230 | 1,230 | 1,182 | 1,210 | +10 | +0.8% | 61,900 |
| 2023/06/22 | 1,225 | 1,266 | 1,188 | 1,200 | -23 | -1.9% | 89,900 |
451～
500
件表示中 / 888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 | 94,200円 | +9.7% | +21.4% | 2.98% | 10.64倍 | 1.56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 |
| ヒット | 239,000円 | +8.3% | +0.7% | 0.73% | 14.26倍 | 5.03倍 |
|
- |
| ワシントンホテル | 119,500円 | +7.3% | +16.2% | 1.84% | 7.15倍 | 1.52倍 |
|
ビジネスホテルで首都圏中心の「Ｒ＆Ｂ」と関東以西軸の「ワシントンホテルプラザ」を運営 |
| ぐるなび | 25,000円 | +10.7% | -19.5% | 0.00% | 60.24倍 | 2.86倍 |
|
グルメサイト運営。飲食店から得る販促支援料が柱。予約台帳など業務支援も。楽天Ｇが大株主 |
| ブロメディア | 188,400円 | +5.6% | +53.0% | 2.65% | 15.79倍 | 2.90倍 |
|
広域通信制の「ルネサンス高校」運営。配信技術に強みを持つコンテンツ事業者。ＢＳ放送も |
市場注目の銘柄
チャート関連のコラム
