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 |
|---|---|---|---|---|---|---|---|
| 2024/04/12 | 911 | 911 | 903 | 907 | -6 | -0.7% | 71,700 |
| 2024/04/11 | 915 | 917 | 910 | 913 | -4 | -0.4% | 43,200 |
| 2024/04/10 | 920 | 924 | 917 | 917 | +1 | +0.1% | 28,100 |
| 2024/04/09 | 921 | 921 | 914 | 916 | +1 | +0.1% | 18,800 |
| 2024/04/08 | 920 | 923 | 915 | 915 | -3 | -0.3% | 27,000 |
| 2024/04/05 | 915 | 918 | 910 | 918 | +1 | +0.1% | 37,100 |
| 2024/04/04 | 923 | 924 | 916 | 917 | -8 | -0.9% | 42,700 |
| 2024/04/03 | 923 | 929 | 920 | 925 | -1 | -0.1% | 29,700 |
| 2024/04/02 | 937 | 937 | 924 | 926 | -14 | -1.5% | 45,500 |
| 2024/04/01 | 956 | 957 | 937 | 940 | -15 | -1.6% | 39,300 |
| 2024/03/29 | 945 | 956 | 945 | 955 | +11 | +1.2% | 12,000 |
| 2024/03/28 | 962 | 962 | 943 | 944 | -15 | -1.6% | 33,700 |
| 2024/03/27 | 953 | 963 | 953 | 959 | +6 | +0.6% | 25,300 |
| 2024/03/26 | 951 | 956 | 944 | 953 | +4 | +0.4% | 28,100 |
| 2024/03/25 | 950 | 961 | 939 | 949 | ±0 | ±0% | 43,900 |
| 2024/03/22 | 955 | 959 | 940 | 949 | -5 | -0.5% | 55,000 |
| 2024/03/21 | 970 | 970 | 950 | 954 | -6 | -0.6% | 40,100 |
| 2024/03/19 | 950 | 973 | 947 | 960 | +22 | +2.3% | 63,300 |
| 2024/03/18 | 910 | 957 | 909 | 938 | +24 | +2.6% | 114,700 |
| 2024/03/15 | 930 | 933 | 912 | 914 | -21 | -2.2% | 89,300 |
| 2024/03/14 | 929 | 935 | 926 | 935 | +3 | +0.3% | 32,900 |
| 2024/03/13 | 936 | 938 | 929 | 932 | -2 | -0.2% | 22,600 |
| 2024/03/12 | 921 | 934 | 915 | 934 | +5 | +0.5% | 36,200 |
| 2024/03/11 | 930 | 931 | 921 | 929 | -3 | -0.3% | 52,000 |
| 2024/03/08 | 936 | 945 | 930 | 932 | -10 | -1.1% | 57,500 |
| 2024/03/07 | 953 | 957 | 941 | 942 | -12 | -1.3% | 27,200 |
| 2024/03/06 | 944 | 956 | 941 | 954 | +14 | +1.5% | 46,600 |
| 2024/03/05 | 942 | 946 | 936 | 940 | -3 | -0.3% | 28,500 |
| 2024/03/04 | 951 | 953 | 940 | 943 | -7 | -0.7% | 40,400 |
| 2024/03/01 | 965 | 965 | 942 | 950 | -13 | -1.3% | 55,700 |
| 2024/02/29 | 959 | 963 | 951 | 963 | -6 | -0.6% | 29,800 |
| 2024/02/28 | 953 | 969 | 953 | 969 | +14 | +1.5% | 53,600 |
| 2024/02/27 | 955 | 958 | 947 | 955 | +9 | +1% | 26,600 |
| 2024/02/26 | 941 | 951 | 940 | 946 | -1 | -0.1% | 43,900 |
| 2024/02/22 | 951 | 951 | 939 | 947 | -3 | -0.3% | 39,700 |
| 2024/02/21 | 951 | 951 | 941 | 950 | -1 | -0.1% | 33,600 |
| 2024/02/20 | 964 | 966 | 950 | 951 | -13 | -1.3% | 32,300 |
| 2024/02/19 | 945 | 964 | 945 | 964 | +19 | +2% | 34,100 |
| 2024/02/16 | 938 | 948 | 936 | 945 | +13 | +1.4% | 25,100 |
| 2024/02/15 | 953 | 953 | 932 | 932 | -15 | -1.6% | 32,300 |
| 2024/02/14 | 963 | 963 | 940 | 947 | -16 | -1.7% | 55,500 |
| 2024/02/13 | 974 | 974 | 956 | 963 | -6 | -0.6% | 56,700 |
| 2024/02/09 | 970 | 978 | 964 | 969 | +6 | +0.6% | 47,300 |
| 2024/02/08 | 969 | 969 | 960 | 963 | -3 | -0.3% | 43,100 |
| 2024/02/07 | 973 | 973 | 958 | 966 | -6 | -0.6% | 51,100 |
| 2024/02/06 | 980 | 980 | 971 | 972 | -12 | -1.2% | 32,700 |
| 2024/02/05 | 988 | 988 | 972 | 984 | +4 | +0.4% | 39,800 |
| 2024/02/02 | 990 | 990 | 978 | 980 | +15 | +1.6% | 57,300 |
| 2024/02/01 | 964 | 968 | 958 | 965 | -5 | -0.5% | 40,600 |
| 2024/01/31 | 954 | 970 | 950 | 970 | +28 | +3% | 74,300 |
151～
200
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 | 354,000円 | +17.3% | +175.2% | 1.13% | 15.92倍 | 7.99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 | 20,700円 | +16.8% | -1.1% | 1.45% | 35.03倍 | 1.05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 | 70,400円 | - | - | 0.00% | - | 0.97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 | 181,400円 | +2.9% | -2.2% | 4.30% | 12.81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
