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 |
|---|---|---|---|---|---|---|---|
| 2024/06/27 | 932 | 932 | 926 | 931 | +4 | +0.4% | 20,300 |
| 2024/06/26 | 932 | 933 | 927 | 927 | ±0 | ±0% | 20,000 |
| 2024/06/25 | 932 | 932 | 924 | 927 | +5 | +0.5% | 25,700 |
| 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 |
251～
300
件表示中 / 888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 | 94,200円 | +9.7% | +21.4% | 2.98% | 10.64倍 | 1.56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 |
| ヒット | 239,000円 | +8.3% | +0.7% | 0.73% | 14.26倍 | 5.03倍 |
|
- |
| ワシントンホテル | 119,500円 | +7.3% | +16.2% | 1.84% | 7.15倍 | 1.52倍 |
|
ビジネスホテルで首都圏中心の「Ｒ＆Ｂ」と関東以西軸の「ワシントンホテルプラザ」を運営 |
| ぐるなび | 25,000円 | +10.7% | -19.5% | 0.00% | 60.24倍 | 2.86倍 |
|
グルメサイト運営。飲食店から得る販促支援料が柱。予約台帳など業務支援も。楽天Ｇが大株主 |
| ブロメディア | 188,400円 | +5.6% | +53.0% | 2.65% | 15.79倍 | 2.90倍 |
|
広域通信制の「ルネサンス高校」運営。配信技術に強みを持つコンテンツ事業者。ＢＳ放送も |
市場注目の銘柄
チャート関連のコラム
