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 |
|---|---|---|---|---|---|---|---|
| 2024/06/03 | 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 |
| 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 |
301～
350
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
