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 |
|---|---|---|---|---|---|---|---|
| 2022/12/26 | 1,670 | 1,670 | 1,630 | 1,638 | -41 | -2.4% | 2,400 |
| 2022/12/23 | 1,680 | 1,680 | 1,662 | 1,679 | -21 | -1.2% | 1,600 |
| 2022/12/22 | 1,738 | 1,738 | 1,700 | 1,700 | +25 | +1.5% | 600 |
| 2022/12/21 | 1,697 | 1,697 | 1,670 | 1,675 | -25 | -1.5% | 2,700 |
| 2022/12/20 | 1,710 | 1,712 | 1,692 | 1,700 | -25 | -1.4% | 1,700 |
| 2022/12/19 | 1,723 | 1,750 | 1,723 | 1,725 | +2 | +0.1% | 600 |
| 2022/12/16 | 1,740 | 1,770 | 1,723 | 1,723 | -18 | -1% | 1,700 |
| 2022/12/15 | 1,742 | 1,742 | 1,740 | 1,741 | +20 | +1.2% | 500 |
| 2022/12/14 | 1,730 | 1,730 | 1,719 | 1,721 | -29 | -1.7% | 1,600 |
| 2022/12/13 | 1,738 | 1,750 | 1,738 | 1,750 | +6 | +0.3% | 300 |
| 2022/12/12 | 1,744 | 1,744 | 1,744 | 1,744 | ±0 | ±0% | 400 |
| 2022/12/09 | 1,764 | 1,770 | 1,744 | 1,744 | +4 | +0.2% | 1,700 |
| 2022/12/08 | 1,700 | 1,740 | 1,700 | 1,740 | +36 | +2.1% | 2,300 |
| 2022/12/07 | 1,700 | 1,738 | 1,700 | 1,704 | +4 | +0.2% | 1,500 |
| 2022/12/06 | 1,700 | 1,740 | 1,700 | 1,700 | ±0 | ±0% | 2,600 |
| 2022/12/05 | 1,716 | 1,716 | 1,700 | 1,700 | -30 | -1.7% | 4,000 |
| 2022/12/02 | 1,740 | 1,762 | 1,722 | 1,730 | -30 | -1.7% | 2,800 |
| 2022/12/01 | 1,731 | 1,760 | 1,731 | 1,760 | +29 | +1.7% | 1,200 |
| 2022/11/30 | 1,734 | 1,734 | 1,731 | 1,731 | -3 | -0.2% | 300 |
| 2022/11/29 | 1,750 | 1,771 | 1,734 | 1,734 | -16 | -0.9% | 500 |
| 2022/11/28 | 1,777 | 1,777 | 1,750 | 1,750 | -27 | -1.5% | 500 |
| 2022/11/25 | 1,731 | 1,780 | 1,731 | 1,777 | +57 | +3.3% | 1,200 |
| 2022/11/24 | 1,700 | 1,730 | 1,700 | 1,720 | +25 | +1.5% | 2,300 |
| 2022/11/22 | 1,730 | 1,730 | 1,695 | 1,695 | -35 | -2% | 4,200 |
| 2022/11/21 | 1,704 | 1,730 | 1,700 | 1,730 | +26 | +1.5% | 3,600 |
| 2022/11/18 | 1,744 | 1,744 | 1,700 | 1,704 | -40 | -2.3% | 4,000 |
| 2022/11/17 | 1,744 | 1,750 | 1,744 | 1,744 | ±0 | ±0% | 800 |
| 2022/11/16 | 1,770 | 1,770 | 1,713 | 1,744 | -16 | -0.9% | 1,400 |
| 2022/11/15 | 1,800 | 1,800 | 1,724 | 1,760 | -40 | -2.2% | 12,300 |
| 2022/11/14 | 1,705 | 1,800 | 1,705 | 1,800 | +55 | +3.2% | 4,000 |
| 2022/11/11 | 1,702 | 1,745 | 1,655 | 1,745 | +35 | +2% | 8,000 |
| 2022/11/10 | 1,735 | 1,735 | 1,699 | 1,710 | -25 | -1.4% | 2,400 |
| 2022/11/09 | 1,746 | 1,746 | 1,700 | 1,735 | -45 | -2.5% | 10,100 |
| 2022/11/08 | 1,800 | 1,804 | 1,712 | 1,780 | -55 | -3% | 33,100 |
| 2022/11/07 | 1,824 | 1,928 | 1,789 | 1,835 | +51 | +2.9% | 41,200 |
| 2022/11/04 | 1,585 | 1,850 | 1,555 | 1,784 | +209 | +13.3% | 76,500 |
| 2022/11/02 | 1,480 | 1,580 | 1,480 | 1,575 | +96 | +6.5% | 17,300 |
| 2022/11/01 | 1,429 | 1,480 | 1,425 | 1,479 | +50 | +3.5% | 7,200 |
| 2022/10/31 | 1,380 | 1,438 | 1,380 | 1,429 | +57 | +4.2% | 6,100 |
| 2022/10/28 | 1,372 | 1,372 | 1,372 | 1,372 | -3 | -0.2% | 100 |
| 2022/10/27 | 1,368 | 1,375 | 1,360 | 1,375 | +7 | +0.5% | 1,500 |
| 2022/10/26 | 1,361 | 1,368 | 1,361 | 1,368 | +7 | +0.5% | 500 |
| 2022/10/25 | 1,365 | 1,365 | 1,361 | 1,361 | -9 | -0.7% | 200 |
| 2022/10/24 | 1,413 | 1,420 | 1,370 | 1,370 | -21 | -1.5% | 5,700 |
| 2022/10/21 | 1,360 | 1,391 | 1,350 | 1,391 | +31 | +2.3% | 1,400 |
| 2022/10/20 | 1,371 | 1,371 | 1,356 | 1,360 | -29 | -2.1% | 1,700 |
| 2022/10/19 | 1,389 | 1,389 | 1,389 | 1,389 | +9 | +0.7% | 200 |
| 2022/10/18 | 1,329 | 1,400 | 1,329 | 1,380 | +51 | +3.8% | 9,700 |
| 2022/10/17 | 1,280 | 1,329 | 1,280 | 1,329 | +49 | +3.8% | 5,700 |
| 2022/10/14 | 1,280 | 1,282 | 1,255 | 1,280 | ±0 | ±0% | 3,500 |
651～
700
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 | 90,400円 | +13.4% | -23.7% | 2.21% | 13.58倍 | 0.97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 | 104,600円 | +10.1% | -97.8% | 0.00% | 155.43倍 | 1.68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
