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 |
|---|---|---|---|---|---|---|---|
| 2022/11/10 | 922 | 922 | 902 | 919 | ±0 | ±0% | 30,400 |
| 2022/11/09 | 938 | 945 | 910 | 919 | -28 | -3% | 36,100 |
| 2022/11/08 | 930 | 954 | 930 | 947 | +27 | +2.9% | 53,500 |
| 2022/11/07 | 922 | 929 | 905 | 920 | +23 | +2.6% | 43,400 |
| 2022/11/04 | 900 | 908 | 894 | 897 | -3 | -0.3% | 37,100 |
| 2022/11/02 | 940 | 945 | 899 | 900 | -40 | -4.3% | 95,500 |
| 2022/11/01 | 940 | 971 | 940 | 940 | +9 | +1% | 58,500 |
| 2022/10/31 | 925 | 990 | 925 | 931 | +8 | +0.9% | 139,200 |
| 2022/10/28 | 942 | 948 | 920 | 923 | -112 | -10.8% | 193,500 |
| 2022/10/27 | 1,020 | 1,035 | 1,012 | 1,035 | +18 | +1.8% | 112,600 |
| 2022/10/26 | 1,019 | 1,026 | 1,013 | 1,017 | +2 | +0.2% | 68,300 |
| 2022/10/25 | 1,002 | 1,015 | 999 | 1,015 | +19 | +1.9% | 52,600 |
| 2022/10/24 | 1,000 | 1,006 | 996 | 996 | -1 | -0.1% | 43,500 |
| 2022/10/21 | 1,001 | 1,003 | 995 | 997 | -6 | -0.6% | 52,100 |
| 2022/10/20 | 1,006 | 1,008 | 1,000 | 1,003 | -3 | -0.3% | 35,500 |
| 2022/10/19 | 1,020 | 1,028 | 1,006 | 1,006 | -18 | -1.8% | 51,100 |
| 2022/10/18 | 1,032 | 1,040 | 1,018 | 1,024 | -6 | -0.6% | 49,800 |
| 2022/10/17 | 1,014 | 1,030 | 1,012 | 1,030 | +16 | +1.6% | 39,800 |
| 2022/10/14 | 1,017 | 1,025 | 1,001 | 1,014 | +11 | +1.1% | 46,600 |
| 2022/10/13 | 1,011 | 1,012 | 992 | 1,003 | -15 | -1.5% | 63,100 |
| 2022/10/12 | 1,030 | 1,030 | 1,004 | 1,018 | -13 | -1.3% | 39,800 |
| 2022/10/11 | 1,058 | 1,058 | 1,030 | 1,031 | -27 | -2.6% | 60,400 |
| 2022/10/07 | 1,080 | 1,080 | 1,052 | 1,058 | -27 | -2.5% | 49,600 |
| 2022/10/06 | 1,070 | 1,104 | 1,064 | 1,085 | +25 | +2.4% | 64,200 |
| 2022/10/05 | 1,080 | 1,107 | 1,059 | 1,060 | -3 | -0.3% | 45,200 |
| 2022/10/04 | 1,121 | 1,121 | 1,063 | 1,063 | -22 | -2% | 68,200 |
| 2022/10/03 | 1,065 | 1,085 | 1,059 | 1,085 | +27 | +2.6% | 45,800 |
| 2022/09/30 | 1,073 | 1,083 | 1,050 | 1,058 | -45 | -4.1% | 68,800 |
| 2022/09/29 | 1,062 | 1,111 | 1,060 | 1,103 | +77 | +7.5% | 98,000 |
| 2022/09/28 | 1,060 | 1,100 | 1,007 | 1,026 | +5 | +0.5% | 109,400 |
| 2022/09/27 | 1,008 | 1,035 | 1,008 | 1,021 | +18 | +1.8% | 56,100 |
| 2022/09/26 | 1,029 | 1,029 | 983 | 1,003 | -18 | -1.8% | 58,400 |
| 2022/09/22 | 1,018 | 1,036 | 1,005 | 1,021 | ±0 | ±0% | 21,500 |
| 2022/09/21 | 1,055 | 1,055 | 1,004 | 1,021 | -34 | -3.2% | 37,000 |
| 2022/09/20 | 1,119 | 1,119 | 1,055 | 1,055 | -43 | -3.9% | 67,100 |
| 2022/09/16 | 1,036 | 1,104 | 1,036 | 1,098 | +63 | +6.1% | 229,500 |
| 2022/09/15 | 969 | 1,088 | 969 | 1,035 | +96 | +10.2% | 541,800 |
| 2022/09/14 | 950 | 955 | 930 | 939 | -21 | -2.2% | 56,600 |
| 2022/09/13 | 964 | 969 | 953 | 960 | -3 | -0.3% | 37,900 |
| 2022/09/12 | 978 | 978 | 961 | 963 | -5 | -0.5% | 25,900 |
| 2022/09/09 | 966 | 976 | 962 | 968 | +7 | +0.7% | 25,300 |
| 2022/09/08 | 960 | 964 | 954 | 961 | +3 | +0.3% | 21,700 |
| 2022/09/07 | 971 | 971 | 943 | 958 | -12 | -1.2% | 36,100 |
| 2022/09/06 | 980 | 980 | 958 | 970 | -3 | -0.3% | 36,900 |
| 2022/09/05 | 958 | 994 | 956 | 973 | +27 | +2.9% | 40,000 |
| 2022/09/02 | 976 | 982 | 942 | 946 | -30 | -3.1% | 31,800 |
| 2022/09/01 | 987 | 987 | 974 | 976 | -6 | -0.6% | 31,900 |
| 2022/08/31 | 960 | 982 | 954 | 982 | +17 | +1.8% | 34,800 |
| 2022/08/30 | 942 | 965 | 942 | 965 | +26 | +2.8% | 22,300 |
| 2022/08/29 | 926 | 942 | 917 | 939 | -2 | -0.2% | 19,000 |
501～
550
件表示中 / 738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 |
| 東会舘 | 381,000円 | +1.3% | +19.7% | - | - | - |
|
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 |
| オープンＧ | 21,000円 | +16.8% | -1.1% | 1.43% | 35.53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 | +8.3% | +63.9% | 0.00% | 41.31倍 | 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 |
| Ｔ＆Ｇニーズ | 87,400円 | -0.0% | +3.9% | 2.29% | 6.38倍 | 0.84倍 |
|
ハウスウェディングのパイオニア。直営施設を全国展開、運営受託も。ホテルを第２の柱へ育成 |
市場注目の銘柄
チャート関連のコラム
