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 |
|---|---|---|---|---|---|---|---|
| 2022/03/30 | 790 | 800 | 771 | 788 | -2 | -0.3% | 113,400 |
| 2022/03/29 | 782 | 803 | 779 | 790 | +22 | +2.9% | 74,300 |
| 2022/03/28 | 800 | 808 | 766 | 768 | -27 | -3.4% | 185,900 |
| 2022/03/25 | 761 | 815 | 756 | 795 | +44 | +5.9% | 188,100 |
| 2022/03/24 | 756 | 779 | 745 | 751 | -20 | -2.6% | 150,300 |
| 2022/03/23 | 748 | 784 | 743 | 771 | +31 | +4.2% | 198,100 |
| 2022/03/22 | 753 | 764 | 740 | 740 | -10 | -1.3% | 226,600 |
| 2022/03/18 | 750 | 788 | 736 | 750 | -90 | -10.7% | 1,010,700 |
| 2022/03/17 | 840 | 840 | 840 | 840 | -150 | -15.2% | 24,600 |
| 2022/03/16 | 1,024 | 1,026 | 981 | 990 | -4 | -0.4% | 153,400 |
| 2022/03/15 | 983 | 1,010 | 978 | 994 | +17 | +1.7% | 38,900 |
| 2022/03/14 | 978 | 1,007 | 976 | 977 | +6 | +0.6% | 24,800 |
| 2022/03/11 | 970 | 997 | 950 | 971 | -10 | -1% | 35,700 |
| 2022/03/10 | 1,035 | 1,035 | 980 | 981 | +17 | +1.8% | 58,400 |
| 2022/03/09 | 973 | 990 | 954 | 964 | +6 | +0.6% | 48,500 |
| 2022/03/08 | 1,000 | 1,039 | 930 | 958 | -72 | -7% | 159,600 |
| 2022/03/07 | 1,025 | 1,056 | 1,007 | 1,030 | -41 | -3.8% | 48,700 |
| 2022/03/04 | 1,124 | 1,124 | 1,020 | 1,071 | -88 | -7.6% | 95,400 |
| 2022/03/03 | 1,185 | 1,200 | 1,141 | 1,159 | +15 | +1.3% | 18,400 |
| 2022/03/02 | 1,152 | 1,179 | 1,131 | 1,144 | -36 | -3.1% | 31,600 |
| 2022/03/01 | 1,190 | 1,208 | 1,162 | 1,180 | +20 | +1.7% | 29,000 |
| 2022/02/28 | 1,091 | 1,185 | 1,082 | 1,160 | +24 | +2.1% | 89,100 |
| 2022/02/25 | 1,144 | 1,144 | 1,094 | 1,136 | +52 | +4.8% | 41,900 |
| 2022/02/24 | 1,084 | 1,100 | 1,050 | 1,084 | -26 | -2.3% | 75,700 |
| 2022/02/22 | 1,137 | 1,165 | 1,092 | 1,110 | -43 | -3.7% | 57,700 |
| 2022/02/21 | 1,200 | 1,230 | 1,136 | 1,153 | -77 | -6.3% | 70,600 |
| 2022/02/18 | 1,190 | 1,249 | 1,177 | 1,230 | +40 | +3.4% | 34,400 |
| 2022/02/17 | 1,181 | 1,215 | 1,171 | 1,190 | +8 | +0.7% | 35,000 |
| 2022/02/16 | 1,245 | 1,245 | 1,160 | 1,182 | -18 | -1.5% | 79,000 |
| 2022/02/15 | 1,219 | 1,280 | 1,188 | 1,200 | -31 | -2.5% | 54,200 |
| 2022/02/14 | 1,198 | 1,244 | 1,185 | 1,231 | -22 | -1.8% | 22,200 |
| 2022/02/10 | 1,298 | 1,298 | 1,250 | 1,253 | -15 | -1.2% | 22,200 |
| 2022/02/09 | 1,250 | 1,290 | 1,221 | 1,268 | +33 | +2.7% | 21,900 |
| 2022/02/08 | 1,190 | 1,263 | 1,190 | 1,235 | +34 | +2.8% | 34,000 |
| 2022/02/07 | 1,215 | 1,215 | 1,175 | 1,201 | -14 | -1.2% | 16,600 |
| 2022/02/04 | 1,151 | 1,229 | 1,135 | 1,215 | +34 | +2.9% | 41,200 |
| 2022/02/03 | 1,232 | 1,232 | 1,158 | 1,181 | -67 | -5.4% | 67,600 |
| 2022/02/02 | 1,207 | 1,255 | 1,200 | 1,248 | +62 | +5.2% | 77,100 |
| 2022/02/01 | 1,164 | 1,218 | 1,155 | 1,186 | +30 | +2.6% | 87,000 |
| 2022/01/31 | 1,095 | 1,194 | 1,086 | 1,156 | +93 | +8.7% | 88,900 |
| 2022/01/28 | 1,060 | 1,081 | 1,027 | 1,063 | +3 | +0.3% | 41,000 |
| 2022/01/27 | 1,099 | 1,120 | 1,020 | 1,060 | -1 | -0.1% | 99,500 |
| 2022/01/26 | 1,052 | 1,098 | 1,042 | 1,061 | +37 | +3.6% | 74,300 |
| 2022/01/25 | 1,030 | 1,042 | 998 | 1,024 | -6 | -0.6% | 140,400 |
| 2022/01/24 | 1,016 | 1,038 | 996 | 1,030 | ±0 | ±0% | 122,700 |
| 2022/01/21 | 996 | 1,032 | 996 | 1,030 | +15 | +1.5% | 95,500 |
| 2022/01/20 | 1,013 | 1,036 | 983 | 1,015 | +9 | +0.9% | 96,400 |
| 2022/01/19 | 1,029 | 1,070 | 987 | 1,006 | -35 | -3.4% | 149,400 |
| 2022/01/18 | 1,056 | 1,100 | 1,038 | 1,041 | -2 | -0.2% | 118,000 |
| 2022/01/17 | 1,092 | 1,099 | 993 | 1,043 | -61 | -5.5% | 393,300 |
651～
700
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 | 84,800円 | +8.7% | +9.5% | 3.31% | 9.92倍 | 1.52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 | 352,500円 | +17.3% | +175.2% | 1.13% | 15.85倍 | 7.96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 | 20,900円 | +16.8% | -1.1% | 1.44% | 35.37倍 | 1.06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 | 71,800円 | - | - | 0.00% | - | 0.99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 | 181,700円 | +2.9% | -2.2% | 4.29% | 12.83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
