ＢＣＣ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 |
|---|---|---|---|---|---|---|---|
| 2023/03/10 | 1,550 | 1,560 | 1,550 | 1,560 | +10 | +0.6% | 500 |
| 2023/03/09 | 1,550 | 1,550 | 1,550 | 1,550 | ±0 | ±0% | 500 |
| 2023/03/08 | 1,550 | 1,550 | 1,550 | 1,550 | - | - | 100 |
| 2023/03/07 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/03/06 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/03/03 | 1,546 | 1,546 | 1,546 | 1,546 | ±0 | ±0% | 100 |
| 2023/03/02 | 1,529 | 1,607 | 1,529 | 1,546 | +26 | +1.7% | 3,800 |
| 2023/03/01 | 1,500 | 1,532 | 1,500 | 1,520 | - | - | 3,000 |
| 2023/02/28 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/02/27 | 1,490 | 1,490 | 1,481 | 1,481 | -9 | -0.6% | 400 |
| 2023/02/24 | 1,491 | 1,491 | 1,490 | 1,490 | ±0 | ±0% | 300 |
| 2023/02/22 | 1,510 | 1,510 | 1,490 | 1,490 | +4 | +0.3% | 1,100 |
| 2023/02/21 | 1,515 | 1,515 | 1,486 | 1,486 | +1 | +0.1% | 500 |
| 2023/02/20 | 1,485 | 1,485 | 1,485 | 1,485 | - | - | 500 |
| 2023/02/17 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/02/16 | 1,480 | 1,480 | 1,480 | 1,480 | +9 | +0.6% | 200 |
| 2023/02/15 | 1,500 | 1,500 | 1,471 | 1,471 | -44 | -2.9% | 1,600 |
| 2023/02/14 | 1,490 | 1,515 | 1,490 | 1,515 | - | - | 1,100 |
| 2023/02/13 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/02/10 | 1,480 | 1,480 | 1,471 | 1,471 | ±0 | ±0% | 400 |
| 2023/02/09 | 1,471 | 1,471 | 1,471 | 1,471 | ±0 | ±0% | 100 |
| 2023/02/08 | 1,487 | 1,487 | 1,471 | 1,471 | -16 | -1.1% | 1,300 |
| 2023/02/07 | 1,490 | 1,495 | 1,487 | 1,487 | -3 | -0.2% | 300 |
| 2023/02/06 | 1,532 | 1,532 | 1,490 | 1,490 | -30 | -2% | 2,000 |
| 2023/02/03 | 1,522 | 1,522 | 1,520 | 1,520 | - | - | 600 |
| 2023/02/02 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/02/01 | 1,527 | 1,535 | 1,527 | 1,535 | - | - | 300 |
| 2023/01/31 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/01/30 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/01/27 | 1,530 | 1,530 | 1,530 | 1,530 | -29 | -1.9% | 100 |
| 2023/01/26 | 1,559 | 1,559 | 1,559 | 1,559 | +16 | +1% | 100 |
| 2023/01/25 | 1,543 | 1,543 | 1,543 | 1,543 | +22 | +1.4% | 100 |
| 2023/01/24 | 1,561 | 1,561 | 1,521 | 1,521 | ±0 | ±0% | 300 |
| 2023/01/23 | 1,508 | 1,521 | 1,508 | 1,521 | - | - | 400 |
| 2023/01/20 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/01/19 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/01/18 | 1,470 | 1,500 | 1,470 | 1,500 | - | - | 200 |
| 2023/01/17 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/01/16 | 1,475 | 1,475 | 1,475 | 1,475 | ±0 | ±0% | 200 |
| 2023/01/13 | 1,480 | 1,480 | 1,450 | 1,475 | -5 | -0.3% | 2,200 |
| 2023/01/12 | 1,480 | 1,480 | 1,480 | 1,480 | ±0 | ±0% | 500 |
| 2023/01/11 | 1,495 | 1,512 | 1,480 | 1,480 | -11 | -0.7% | 4,900 |
| 2023/01/10 | 1,491 | 1,500 | 1,491 | 1,491 | -8 | -0.5% | 500 |
| 2023/01/06 | 1,495 | 1,499 | 1,495 | 1,499 | +4 | +0.3% | 1,200 |
| 2023/01/05 | 1,495 | 1,549 | 1,495 | 1,495 | ±0 | ±0% | 1,700 |
| 2023/01/04 | 1,513 | 1,515 | 1,485 | 1,495 | -58 | -3.7% | 4,700 |
| 2022/12/30 | 1,595 | 1,595 | 1,515 | 1,553 | -42 | -2.6% | 1,100 |
| 2022/12/29 | 1,605 | 1,615 | 1,582 | 1,595 | -10 | -0.6% | 1,200 |
| 2022/12/28 | 1,638 | 1,638 | 1,605 | 1,605 | -33 | -2% | 1,800 |
| 2022/12/27 | 1,630 | 1,638 | 1,625 | 1,638 | ±0 | ±0% | 600 |
601～
650
件表示中 / 1011件
類似銘柄と比較する
現在ご覧いただいている「ＢＣＣ」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 |
|---|---|---|---|---|---|---|---|---|
| ＢＣＣ | 181,000円 | +6.1% | - | 0.00% | - | 3.24倍 |
|
ＩＴ人材派遣など営業アウトソーシングが主力。介護や自治体と連携したヘルスケア事業拡充 |
| エスアイイー | - | +17.0% | +0.9% | - | - | - |
|
- |
| Ｄ＆Ｍカンパニ | 90,200円 | +13.4% | -23.7% | 2.22% | 13.55倍 | 0.96倍 |
|
医療・介護事業者への経営サポートを展開。資金支援、コンサル、人材支援をワンストップ提供 |
| インバウンド | 80,600円 | +2.2% | +600.0% | 0.00% | 31.65倍 | 1.16倍 |
|
２４時間３６５日・多言語対応のコールセンターが柱。業種別通訳も展開。営業代行も手がける |
| イシン | 103,200円 | +10.1% | -97.8% | 0.00% | 153.35倍 | 1.66倍 |
|
企業の自治体向けマーケティング支援が柱。新興企業支援等も。ポータルのストック収益成長中 |
市場注目の銘柄
チャート関連のコラム
