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 |
|---|---|---|---|---|---|---|---|
| 2024/12/02 | 1,646 | 1,646 | 1,646 | 1,646 | ±0 | ±0% | 100 |
| 2024/11/29 | 1,607 | 1,646 | 1,607 | 1,646 | -1 | -0.1% | 700 |
| 2024/11/28 | 1,647 | 1,647 | 1,647 | 1,647 | -1 | -0.1% | 100 |
| 2024/11/27 | 1,648 | 1,648 | 1,648 | 1,648 | ±0 | ±0% | 400 |
| 2024/11/26 | 1,597 | 1,648 | 1,597 | 1,648 | +11 | +0.7% | 1,700 |
| 2024/11/25 | 1,601 | 1,637 | 1,574 | 1,637 | -3 | -0.2% | 300 |
| 2024/11/22 | 1,674 | 1,674 | 1,640 | 1,640 | -39 | -2.3% | 200 |
| 2024/11/21 | 1,639 | 1,679 | 1,639 | 1,679 | +80 | +5% | 500 |
| 2024/11/20 | 1,599 | 1,599 | 1,599 | 1,599 | - | - | 100 |
| 2024/11/19 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/11/18 | 1,639 | 1,639 | 1,639 | 1,639 | - | - | 100 |
| 2024/11/15 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/11/14 | 1,650 | 1,650 | 1,650 | 1,650 | ±0 | ±0% | 100 |
| 2024/11/13 | 1,570 | 1,650 | 1,570 | 1,650 | +40 | +2.5% | 300 |
| 2024/11/12 | 1,636 | 1,636 | 1,610 | 1,610 | +9 | +0.6% | 200 |
| 2024/11/11 | 1,695 | 1,700 | 1,601 | 1,601 | -59 | -3.6% | 9,500 |
| 2024/11/08 | 1,519 | 1,660 | 1,519 | 1,660 | +61 | +3.8% | 1,900 |
| 2024/11/07 | 1,559 | 1,599 | 1,559 | 1,599 | ±0 | ±0% | 200 |
| 2024/11/06 | 1,540 | 1,599 | 1,531 | 1,599 | +19 | +1.2% | 700 |
| 2024/11/05 | 1,492 | 1,675 | 1,492 | 1,580 | +88 | +5.9% | 9,300 |
| 2024/11/01 | 1,412 | 1,492 | 1,412 | 1,492 | +24 | +1.6% | 8,000 |
| 2024/10/31 | 1,468 | 1,468 | 1,468 | 1,468 | ±0 | ±0% | 100 |
| 2024/10/30 | 1,548 | 1,548 | 1,468 | 1,468 | -82 | -5.3% | 4,700 |
| 2024/10/29 | 1,537 | 1,550 | 1,537 | 1,550 | +34 | +2.2% | 9,900 |
| 2024/10/28 | 1,529 | 1,537 | 1,461 | 1,516 | -13 | -0.9% | 1,200 |
| 2024/10/25 | 1,514 | 1,539 | 1,510 | 1,529 | +26 | +1.7% | 9,900 |
| 2024/10/24 | 1,512 | 1,539 | 1,502 | 1,503 | -15 | -1% | 2,900 |
| 2024/10/23 | 1,413 | 1,518 | 1,413 | 1,518 | +75 | +5.2% | 1,000 |
| 2024/10/22 | 1,444 | 1,444 | 1,443 | 1,443 | +5 | +0.3% | 400 |
| 2024/10/21 | 1,437 | 1,438 | 1,437 | 1,438 | - | - | 300 |
| 2024/10/18 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/10/17 | 1,458 | 1,488 | 1,458 | 1,464 | -24 | -1.6% | 1,000 |
| 2024/10/16 | 1,511 | 1,511 | 1,488 | 1,488 | -57 | -3.7% | 2,600 |
| 2024/10/15 | 1,507 | 1,545 | 1,507 | 1,545 | - | - | 800 |
| 2024/10/11 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/10/10 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/10/09 | 1,501 | 1,547 | 1,501 | 1,547 | +32 | +2.1% | 500 |
| 2024/10/08 | 1,450 | 1,515 | 1,420 | 1,515 | +45 | +3.1% | 1,600 |
| 2024/10/07 | 1,390 | 1,528 | 1,390 | 1,470 | -10 | -0.7% | 47,500 |
| 2024/10/04 | 1,450 | 1,480 | 1,450 | 1,480 | +30 | +2.1% | 300 |
| 2024/10/03 | 1,480 | 1,480 | 1,450 | 1,450 | -20 | -1.4% | 200 |
| 2024/10/02 | 1,460 | 1,489 | 1,460 | 1,470 | -30 | -2% | 500 |
| 2024/10/01 | 1,480 | 1,550 | 1,480 | 1,500 | - | - | 11,000 |
| 2024/09/30 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/09/27 | 1,522 | 1,522 | 1,520 | 1,520 | -31 | -2% | 900 |
| 2024/09/26 | 1,551 | 1,551 | 1,522 | 1,551 | ±0 | ±0% | 400 |
| 2024/09/25 | 1,579 | 1,579 | 1,531 | 1,551 | -9 | -0.6% | 900 |
| 2024/09/24 | 1,580 | 1,600 | 1,559 | 1,560 | - | - | 4,000 |
| 2024/09/20 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/09/19 | 1,540 | 1,580 | 1,540 | 1,580 | +79 | +5.3% | 7,500 |
101～
150
件表示中 / 936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 | 173,200円 | +10.7% | - | - | - | - |
|
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 |
| ジェイック | 209,400円 | +12.3% | +23.0% | 2.15% | 13.82倍 | 1.99倍 |
|
フリーター主体の就職支援。研修後に集団面接会。新卒事業が柱に成長。配当性向２５～３５％目安 |
| 城南進研 | 21,700円 | -3.9% | - | 0.00% | - | 0.97倍 |
|
川崎地盤でＡＩとオンライン授業併用の個別指導「コベッツ」、映像授業を展開。幼少期教育も |
| リカバリー | 135,200円 | +23.9% | +1.5% | 0.00% | 13.57倍 | 2.63倍 |
|
看護師やリハビリ職による訪問看護サービスに特化。１拠点１１人体制でドミナント展開図る |
| クックビズ | 68,300円 | +6.8% | +56.6% | 0.00% | 17.00倍 | 1.32倍 |
|
飲食業界に特化した求人情報サイトを運営。同サイト通じた有料職業紹介、求人広告事業を展開 |
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
