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 |
|---|---|---|---|---|---|---|---|
| 2024/06/24 | 930 | 932 | 922 | 922 | +7 | +0.8% | 39,700 |
| 2024/06/21 | 920 | 926 | 913 | 915 | -5 | -0.5% | 35,800 |
| 2024/06/20 | 925 | 925 | 916 | 920 | ±0 | ±0% | 22,300 |
| 2024/06/19 | 922 | 926 | 917 | 920 | +2 | +0.2% | 45,000 |
| 2024/06/18 | 912 | 922 | 912 | 918 | +11 | +1.2% | 54,900 |
| 2024/06/17 | 910 | 914 | 905 | 907 | +3 | +0.3% | 38,200 |
| 2024/06/14 | 898 | 905 | 895 | 904 | +5 | +0.6% | 37,200 |
| 2024/06/13 | 907 | 907 | 897 | 899 | -4 | -0.4% | 29,400 |
| 2024/06/12 | 898 | 905 | 897 | 903 | +3 | +0.3% | 28,800 |
| 2024/06/11 | 906 | 907 | 900 | 900 | -6 | -0.7% | 41,200 |
| 2024/06/10 | 907 | 908 | 901 | 906 | +3 | +0.3% | 31,900 |
| 2024/06/07 | 898 | 903 | 896 | 903 | +5 | +0.6% | 16,200 |
| 2024/06/06 | 904 | 904 | 893 | 898 | -2 | -0.2% | 23,100 |
| 2024/06/05 | 906 | 906 | 895 | 900 | -5 | -0.6% | 22,200 |
| 2024/06/04 | 899 | 907 | 895 | 905 | +11 | +1.2% | 30,300 |
| 2024/06/03 | 900 | 900 | 888 | 894 | +2 | +0.2% | 40,900 |
| 2024/05/31 | 887 | 893 | 887 | 892 | +3 | +0.3% | 19,500 |
| 2024/05/30 | 885 | 890 | 882 | 889 | +2 | +0.2% | 32,700 |
| 2024/05/29 | 898 | 900 | 886 | 887 | -10 | -1.1% | 31,200 |
| 2024/05/28 | 898 | 902 | 896 | 897 | -8 | -0.9% | 36,800 |
| 2024/05/27 | 906 | 906 | 897 | 905 | +5 | +0.6% | 26,400 |
| 2024/05/24 | 893 | 900 | 892 | 900 | +4 | +0.4% | 16,500 |
| 2024/05/23 | 892 | 899 | 887 | 896 | +2 | +0.2% | 26,800 |
| 2024/05/22 | 900 | 905 | 894 | 894 | -6 | -0.7% | 25,400 |
| 2024/05/21 | 901 | 906 | 898 | 900 | +5 | +0.6% | 23,800 |
| 2024/05/20 | 888 | 915 | 887 | 895 | +9 | +1% | 69,400 |
| 2024/05/17 | 879 | 886 | 878 | 886 | +4 | +0.5% | 20,200 |
| 2024/05/16 | 888 | 888 | 873 | 882 | -5 | -0.6% | 51,000 |
| 2024/05/15 | 888 | 889 | 882 | 887 | -1 | -0.1% | 30,800 |
| 2024/05/14 | 888 | 891 | 885 | 888 | +1 | +0.1% | 23,900 |
| 2024/05/13 | 888 | 889 | 885 | 887 | -1 | -0.1% | 19,500 |
| 2024/05/10 | 891 | 896 | 885 | 888 | -6 | -0.7% | 38,800 |
| 2024/05/09 | 893 | 895 | 885 | 894 | +1 | +0.1% | 36,000 |
| 2024/05/08 | 897 | 900 | 890 | 893 | +3 | +0.3% | 23,300 |
| 2024/05/07 | 890 | 915 | 887 | 890 | +7 | +0.8% | 78,300 |
| 2024/05/02 | 891 | 897 | 882 | 883 | -10 | -1.1% | 54,100 |
| 2024/05/01 | 892 | 896 | 890 | 893 | +3 | +0.3% | 21,000 |
| 2024/04/30 | 900 | 901 | 890 | 890 | ±0 | ±0% | 40,600 |
| 2024/04/26 | 895 | 896 | 888 | 890 | -6 | -0.7% | 29,800 |
| 2024/04/25 | 901 | 902 | 896 | 896 | -7 | -0.8% | 22,900 |
| 2024/04/24 | 901 | 903 | 898 | 903 | +6 | +0.7% | 28,900 |
| 2024/04/23 | 896 | 900 | 890 | 897 | +9 | +1% | 32,600 |
| 2024/04/22 | 889 | 892 | 883 | 888 | +15 | +1.7% | 47,000 |
| 2024/04/19 | 885 | 887 | 867 | 873 | -16 | -1.8% | 94,500 |
| 2024/04/18 | 885 | 893 | 873 | 889 | +1 | +0.1% | 55,700 |
| 2024/04/17 | 896 | 897 | 877 | 888 | -3 | -0.3% | 82,400 |
| 2024/04/16 | 900 | 903 | 888 | 891 | -18 | -2% | 141,600 |
| 2024/04/15 | 907 | 909 | 903 | 909 | +2 | +0.2% | 36,400 |
| 2024/04/12 | 911 | 911 | 903 | 907 | -6 | -0.7% | 71,700 |
| 2024/04/11 | 915 | 917 | 910 | 913 | -4 | -0.4% | 43,200 |
201～
250
件表示中 / 835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 | 89,700円 | +9.7% | +21.4% | 3.13% | 10.07倍 | 1.50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 |
| ウェルネット | 70,600円 | +18.4% | +22.6% | 3.75% | 13.19倍 | 1.61倍 |
|
コンビニ等での決済代行大手。プリペイド型電子マネーや電子チケットサービスも主力分野に |
| ブティックス | 134,600円 | +24.1% | +31.6% | 0.00% | 17.06倍 | 7.26倍 |
|
介護業界向けＭ＆Ａ仲介が成長中。事業者向けに展示商談会を大都市で開催。人材採用支援も |
| 日ホスピス | 158,500円 | +32.1% | +73.8% | 1.58% | 12.14倍 | 3.88倍 |
|
末期がんやＡＬＳ患者の終末期ケアを行うホスピス住宅を運営。在宅患者向けの訪問看護も |
| 東会舘 | 385,000円 | +1.3% | +19.7% | 0.78% | 14.77倍 | 1.30倍 |
|
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 |
市場注目の銘柄
チャート関連のコラム
