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 |
|---|---|---|---|---|---|---|---|
| 2024/03/06 | 1,887 | 1,887 | 1,885 | 1,887 | -2 | -0.1% | 1,500 |
| 2024/03/05 | 1,895 | 1,895 | 1,855 | 1,889 | -18 | -0.9% | 2,500 |
| 2024/03/04 | 1,907 | 1,947 | 1,907 | 1,907 | -54 | -2.8% | 600 |
| 2024/03/01 | 1,961 | 1,961 | 1,961 | 1,961 | -6 | -0.3% | 100 |
| 2024/02/29 | 1,975 | 1,986 | 1,900 | 1,967 | -58 | -2.9% | 10,300 |
| 2024/02/28 | 1,976 | 2,028 | 1,976 | 2,025 | +49 | +2.5% | 1,900 |
| 2024/02/27 | 1,955 | 2,000 | 1,950 | 1,976 | +66 | +3.5% | 4,900 |
| 2024/02/26 | 1,870 | 1,910 | 1,870 | 1,910 | ±0 | ±0% | 700 |
| 2024/02/22 | 1,885 | 1,932 | 1,885 | 1,910 | +65 | +3.5% | 3,000 |
| 2024/02/21 | 1,900 | 1,900 | 1,845 | 1,845 | -45 | -2.4% | 4,100 |
| 2024/02/20 | 1,840 | 1,890 | 1,840 | 1,890 | +109 | +6.1% | 700 |
| 2024/02/19 | 1,706 | 1,790 | 1,706 | 1,781 | +105 | +6.3% | 5,100 |
| 2024/02/16 | 1,619 | 1,676 | 1,600 | 1,676 | +26 | +1.6% | 6,300 |
| 2024/02/15 | 1,652 | 1,670 | 1,650 | 1,650 | -29 | -1.7% | 5,000 |
| 2024/02/14 | 1,710 | 1,710 | 1,654 | 1,679 | -31 | -1.8% | 1,000 |
| 2024/02/13 | 1,689 | 1,710 | 1,689 | 1,710 | +21 | +1.2% | 300 |
| 2024/02/09 | 1,691 | 1,694 | 1,651 | 1,689 | -5 | -0.3% | 1,900 |
| 2024/02/08 | 1,694 | 1,694 | 1,694 | 1,694 | ±0 | ±0% | 200 |
| 2024/02/07 | 1,700 | 1,701 | 1,694 | 1,694 | +3 | +0.2% | 1,300 |
| 2024/02/06 | 1,700 | 1,700 | 1,680 | 1,691 | +2 | +0.1% | 700 |
| 2024/02/05 | 1,700 | 1,700 | 1,689 | 1,689 | +11 | +0.7% | 200 |
| 2024/02/02 | 1,691 | 1,700 | 1,673 | 1,678 | -32 | -1.9% | 1,100 |
| 2024/02/01 | 1,700 | 1,710 | 1,700 | 1,710 | +19 | +1.1% | 500 |
| 2024/01/31 | 1,718 | 1,718 | 1,659 | 1,691 | -48 | -2.8% | 1,400 |
| 2024/01/30 | 1,719 | 1,739 | 1,718 | 1,739 | +20 | +1.2% | 400 |
| 2024/01/29 | 1,721 | 1,721 | 1,719 | 1,719 | ±0 | ±0% | 300 |
| 2024/01/26 | 1,719 | 1,719 | 1,719 | 1,719 | ±0 | ±0% | 100 |
| 2024/01/25 | 1,719 | 1,719 | 1,701 | 1,719 | ±0 | ±0% | 900 |
| 2024/01/24 | 1,720 | 1,720 | 1,719 | 1,719 | ±0 | ±0% | 200 |
| 2024/01/23 | 1,719 | 1,719 | 1,719 | 1,719 | ±0 | ±0% | 400 |
| 2024/01/22 | 1,719 | 1,719 | 1,719 | 1,719 | -6 | -0.3% | 300 |
| 2024/01/19 | 1,725 | 1,725 | 1,725 | 1,725 | -5 | -0.3% | 100 |
| 2024/01/18 | 1,720 | 1,730 | 1,720 | 1,730 | +10 | +0.6% | 200 |
| 2024/01/17 | 1,699 | 1,720 | 1,648 | 1,720 | - | - | 1,700 |
| 2024/01/16 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/01/15 | 1,755 | 1,755 | 1,723 | 1,723 | -56 | -3.1% | 1,300 |
| 2024/01/12 | 1,726 | 1,779 | 1,726 | 1,779 | +32 | +1.8% | 1,300 |
| 2024/01/11 | 1,760 | 1,761 | 1,747 | 1,747 | +3 | +0.2% | 1,000 |
| 2024/01/10 | 1,760 | 1,760 | 1,744 | 1,744 | -43 | -2.4% | 300 |
| 2024/01/09 | 1,800 | 1,800 | 1,760 | 1,787 | +11 | +0.6% | 500 |
| 2024/01/05 | 1,766 | 1,776 | 1,766 | 1,776 | +26 | +1.5% | 300 |
| 2024/01/04 | 1,738 | 1,750 | 1,738 | 1,750 | -28 | -1.6% | 300 |
| 2023/12/29 | 1,774 | 1,778 | 1,750 | 1,778 | +10 | +0.6% | 900 |
| 2023/12/28 | 1,763 | 1,768 | 1,760 | 1,768 | +68 | +4% | 400 |
| 2023/12/27 | 1,700 | 1,705 | 1,700 | 1,700 | +50 | +3% | 1,000 |
| 2023/12/26 | 1,738 | 1,769 | 1,650 | 1,650 | -88 | -5.1% | 21,400 |
| 2023/12/25 | 1,738 | 1,738 | 1,738 | 1,738 | ±0 | ±0% | 300 |
| 2023/12/22 | 1,723 | 1,744 | 1,672 | 1,738 | +18 | +1% | 12,700 |
| 2023/12/21 | 1,630 | 1,720 | 1,621 | 1,720 | +90 | +5.5% | 21,200 |
| 2023/12/20 | 1,579 | 1,650 | 1,579 | 1,630 | +39 | +2.5% | 1,200 |
51～
100
件表示中 / 703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 | - | +10.0% | -93.8% | - | - | - |
|
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 |
| メディ総研 | 162,800円 | +29.0% | +44.8% | 0.00% | 9.92倍 | 1.46倍 |
|
高専生、地方理工系大学生向け就職活動イベントの企画・運営、Ｗｅｂサイト制作等関連事業も |
| テノ． | 42,300円 | +9.1% | -28.9% | 2.13% | 60.43倍 | 0.86倍 |
|
認可保育所と企業内保育所運営が２本柱。介護事業所、料理教室運営など新規事業の育成推進 |
| Ｕｎｉｐｏｓ | 15,200円 | +13.6% | - | 0.00% | - | -0.60倍 |
|
ネット広告代理とメディア収益化支援から撤退、従業員の相互評価サービス「ユニポス」に集中 |
| ユーラシア | 53,500円 | +66.4% | - | 1.87% | 24.68倍 | 1.17倍 |
|
シニア層軸に添乗員同行の海外ツアー等を企画販売。ツアーは比較的高単価。国内旅行も展開 |
市場注目の銘柄
該当銘柄がありません
チャート関連のコラム
