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 |
|---|---|---|---|---|---|---|---|
| 2022/03/03 | 999 | 1,028 | 983 | 1,004 | +42 | +4.4% | 32,100 |
| 2022/03/02 | 935 | 970 | 910 | 962 | -1 | -0.1% | 12,700 |
| 2022/03/01 | 931 | 983 | 931 | 963 | +33 | +3.5% | 17,400 |
| 2022/02/28 | 912 | 960 | 912 | 930 | +17 | +1.9% | 13,000 |
| 2022/02/25 | 906 | 936 | 877 | 913 | +22 | +2.5% | 57,800 |
| 2022/02/24 | 939 | 939 | 878 | 891 | -71 | -7.4% | 27,000 |
| 2022/02/22 | 922 | 963 | 922 | 962 | -5 | -0.5% | 12,900 |
| 2022/02/21 | 970 | 974 | 955 | 967 | -18 | -1.8% | 4,600 |
| 2022/02/18 | 955 | 987 | 948 | 985 | +2 | +0.2% | 5,800 |
| 2022/02/17 | 990 | 992 | 965 | 983 | -6 | -0.6% | 6,400 |
| 2022/02/16 | 1,002 | 1,009 | 987 | 989 | -12 | -1.2% | 7,400 |
| 2022/02/15 | 1,050 | 1,060 | 992 | 1,001 | -51 | -4.8% | 22,600 |
| 2022/02/14 | 1,218 | 1,228 | 1,052 | 1,052 | -197 | -15.8% | 28,400 |
| 2022/02/10 | 1,210 | 1,249 | 1,202 | 1,249 | +34 | +2.8% | 3,700 |
| 2022/02/09 | 1,220 | 1,220 | 1,180 | 1,215 | +21 | +1.8% | 5,200 |
| 2022/02/08 | 1,223 | 1,228 | 1,194 | 1,194 | -40 | -3.2% | 2,700 |
| 2022/02/07 | 1,205 | 1,234 | 1,171 | 1,234 | +29 | +2.4% | 4,800 |
| 2022/02/04 | 1,201 | 1,213 | 1,195 | 1,205 | -10 | -0.8% | 1,400 |
| 2022/02/03 | 1,190 | 1,215 | 1,174 | 1,215 | ±0 | ±0% | 1,500 |
| 2022/02/02 | 1,180 | 1,215 | 1,169 | 1,215 | +45 | +3.8% | 5,300 |
| 2022/02/01 | 1,165 | 1,194 | 1,161 | 1,170 | +15 | +1.3% | 4,200 |
| 2022/01/31 | 1,110 | 1,171 | 1,110 | 1,155 | +52 | +4.7% | 5,700 |
| 2022/01/28 | 1,119 | 1,130 | 1,101 | 1,103 | -16 | -1.4% | 7,300 |
| 2022/01/27 | 1,228 | 1,231 | 1,117 | 1,119 | -109 | -8.9% | 14,600 |
| 2022/01/26 | 1,200 | 1,246 | 1,200 | 1,228 | +28 | +2.3% | 1,400 |
| 2022/01/25 | 1,265 | 1,265 | 1,198 | 1,200 | -65 | -5.1% | 7,600 |
| 2022/01/24 | 1,221 | 1,285 | 1,220 | 1,265 | +35 | +2.8% | 16,700 |
| 2022/01/21 | 1,220 | 1,255 | 1,205 | 1,230 | -5 | -0.4% | 3,800 |
| 2022/01/20 | 1,177 | 1,235 | 1,177 | 1,235 | +58 | +4.9% | 8,400 |
| 2022/01/19 | 1,221 | 1,221 | 1,164 | 1,177 | -60 | -4.9% | 13,600 |
| 2022/01/18 | 1,269 | 1,277 | 1,225 | 1,237 | -32 | -2.5% | 8,000 |
| 2022/01/17 | 1,285 | 1,298 | 1,260 | 1,269 | -27 | -2.1% | 4,100 |
| 2022/01/14 | 1,305 | 1,332 | 1,279 | 1,296 | -37 | -2.8% | 11,200 |
| 2022/01/13 | 1,312 | 1,337 | 1,307 | 1,333 | +29 | +2.2% | 11,300 |
| 2022/01/12 | 1,262 | 1,350 | 1,262 | 1,304 | +52 | +4.2% | 14,300 |
| 2022/01/11 | 1,270 | 1,270 | 1,251 | 1,252 | -45 | -3.5% | 6,000 |
| 2022/01/07 | 1,307 | 1,344 | 1,256 | 1,297 | -16 | -1.2% | 17,400 |
| 2022/01/06 | 1,362 | 1,366 | 1,307 | 1,313 | -73 | -5.3% | 14,200 |
| 2022/01/05 | 1,416 | 1,416 | 1,385 | 1,386 | -30 | -2.1% | 6,500 |
| 2022/01/04 | 1,439 | 1,450 | 1,407 | 1,416 | -24 | -1.7% | 8,100 |
| 2021/12/30 | 1,461 | 1,485 | 1,431 | 1,440 | +9 | +0.6% | 6,900 |
| 2021/12/29 | 1,415 | 1,475 | 1,415 | 1,431 | +35 | +2.5% | 9,300 |
| 2021/12/28 | 1,416 | 1,416 | 1,379 | 1,396 | -28 | -2% | 20,900 |
| 2021/12/27 | 1,441 | 1,441 | 1,406 | 1,424 | ±0 | ±0% | 6,600 |
| 2021/12/24 | 1,475 | 1,475 | 1,424 | 1,424 | -51 | -3.5% | 8,700 |
| 2021/12/23 | 1,498 | 1,513 | 1,450 | 1,475 | -23 | -1.5% | 6,000 |
| 2021/12/22 | 1,454 | 1,498 | 1,423 | 1,498 | +44 | +3% | 7,600 |
| 2021/12/21 | 1,450 | 1,480 | 1,430 | 1,454 | +15 | +1% | 7,000 |
| 2021/12/20 | 1,401 | 1,460 | 1,400 | 1,439 | +56 | +4% | 16,800 |
| 2021/12/17 | 1,395 | 1,396 | 1,378 | 1,383 | -27 | -1.9% | 8,100 |
851～
900
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
