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 |
|---|---|---|---|---|---|---|---|
| 2024/10/28 | 990 | 992 | 988 | 991 | +4 | +0.4% | 103,300 |
| 2024/10/25 | 990 | 990 | 987 | 987 | -4 | -0.4% | 67,000 |
| 2024/10/24 | 990 | 992 | 987 | 991 | +1 | +0.1% | 59,500 |
| 2024/10/23 | 990 | 992 | 988 | 990 | ±0 | ±0% | 41,800 |
| 2024/10/22 | 990 | 991 | 986 | 990 | +2 | +0.2% | 39,400 |
| 2024/10/21 | 995 | 996 | 985 | 988 | +8 | +0.8% | 70,200 |
| 2024/10/18 | 983 | 983 | 979 | 980 | ±0 | ±0% | 42,400 |
| 2024/10/17 | 986 | 986 | 979 | 980 | ±0 | ±0% | 45,100 |
| 2024/10/16 | 980 | 987 | 977 | 980 | ±0 | ±0% | 48,400 |
| 2024/10/15 | 984 | 985 | 979 | 980 | +4 | +0.4% | 59,400 |
| 2024/10/11 | 979 | 988 | 975 | 976 | ±0 | ±0% | 60,700 |
| 2024/10/10 | 979 | 979 | 975 | 976 | -5 | -0.5% | 59,000 |
| 2024/10/09 | 984 | 984 | 978 | 981 | +1 | +0.1% | 38,800 |
| 2024/10/08 | 983 | 984 | 978 | 980 | -2 | -0.2% | 54,000 |
| 2024/10/07 | 994 | 995 | 979 | 982 | +3 | +0.3% | 111,300 |
| 2024/10/04 | 993 | 997 | 975 | 979 | -14 | -1.4% | 146,900 |
| 2024/10/03 | 994 | 999 | 991 | 993 | -2 | -0.2% | 83,100 |
| 2024/10/02 | 1,000 | 1,004 | 994 | 995 | ±0 | ±0% | 96,500 |
| 2024/10/01 | 990 | 1,001 | 984 | 995 | +19 | +1.9% | 89,700 |
| 2024/09/30 | 975 | 984 | 966 | 976 | -4 | -0.4% | 109,800 |
| 2024/09/27 | 975 | 990 | 975 | 980 | +12 | +1.2% | 105,300 |
| 2024/09/26 | 965 | 973 | 960 | 968 | +12 | +1.3% | 70,300 |
| 2024/09/25 | 959 | 961 | 953 | 956 | +4 | +0.4% | 54,300 |
| 2024/09/24 | 951 | 956 | 948 | 952 | +11 | +1.2% | 49,100 |
| 2024/09/20 | 950 | 950 | 941 | 941 | -8 | -0.8% | 29,900 |
| 2024/09/19 | 948 | 949 | 940 | 949 | +10 | +1.1% | 26,900 |
| 2024/09/18 | 949 | 949 | 932 | 939 | -10 | -1.1% | 32,400 |
| 2024/09/17 | 936 | 949 | 930 | 949 | +34 | +3.7% | 52,900 |
| 2024/09/13 | 919 | 921 | 911 | 915 | -4 | -0.4% | 26,000 |
| 2024/09/12 | 924 | 924 | 913 | 919 | +3 | +0.3% | 30,100 |
| 2024/09/11 | 931 | 931 | 911 | 916 | -15 | -1.6% | 49,900 |
| 2024/09/10 | 940 | 940 | 928 | 931 | +1 | +0.1% | 23,100 |
| 2024/09/09 | 921 | 932 | 921 | 930 | +4 | +0.4% | 29,900 |
| 2024/09/06 | 935 | 937 | 925 | 926 | -11 | -1.2% | 30,500 |
| 2024/09/05 | 951 | 951 | 934 | 937 | ±0 | ±0% | 26,700 |
| 2024/09/04 | 950 | 951 | 936 | 937 | -14 | -1.5% | 51,300 |
| 2024/09/03 | 952 | 959 | 950 | 951 | +1 | +0.1% | 29,300 |
| 2024/09/02 | 954 | 954 | 948 | 950 | +7 | +0.7% | 26,900 |
| 2024/08/30 | 941 | 947 | 941 | 943 | +3 | +0.3% | 20,200 |
| 2024/08/29 | 936 | 946 | 936 | 940 | -2 | -0.2% | 32,700 |
| 2024/08/28 | 940 | 946 | 939 | 942 | -2 | -0.2% | 26,200 |
| 2024/08/27 | 948 | 950 | 937 | 944 | -1 | -0.1% | 35,500 |
| 2024/08/26 | 924 | 945 | 920 | 945 | +30 | +3.3% | 34,800 |
| 2024/08/23 | 913 | 919 | 909 | 915 | ±0 | ±0% | 29,300 |
| 2024/08/22 | 914 | 915 | 909 | 915 | +4 | +0.4% | 23,800 |
| 2024/08/21 | 918 | 918 | 909 | 911 | ±0 | ±0% | 13,900 |
| 2024/08/20 | 920 | 920 | 909 | 911 | -3 | -0.3% | 20,300 |
| 2024/08/19 | 913 | 917 | 906 | 914 | +7 | +0.8% | 21,100 |
| 2024/08/16 | 914 | 914 | 906 | 907 | +2 | +0.2% | 16,800 |
| 2024/08/15 | 912 | 913 | 902 | 905 | -6 | -0.7% | 29,200 |
201～
250
件表示中 / 920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 | 97,100円 | +9.7% | +21.4% | 2.89% | 10.97倍 | 1.61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 |
| ＬＯＩＶＥ | 118,000円 | +45.0% | +47.2% | 0.00% | 16.31倍 | 9.11倍 |
|
女性用フィットネススタジオを展開。小規模グループレッスンで多店舗・ローコスト運営を実現 |
| オリジナル設 | 201,200円 | +1.1% | -0.8% | 1.74% | 21.24倍 | 1.55倍 |
|
上下水道、水質保全等の建設コンサル。官民連携ＰＰＰを開拓。地理情報システム開発子会社化 |
| ＹＣＰ | 80,000円 | - | - | - | - | - |
|
- |
| ラックランド | 140,400円 | - | - | - | - | 1.41倍 |
|
食品、飲食分野の店舗を企画・設計・施工。保守も展開。商業施設、食品工場・倉庫、ホテル等育成 |
市場注目の銘柄
チャート関連のコラム
