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 |
|---|---|---|---|---|---|---|---|
| 2024/10/25 | 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 |
| 2024/09/18 | 1,501 | 1,501 | 1,501 | 1,501 | - | - | 500 |
| 2024/09/17 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/09/13 | 1,504 | 1,520 | 1,435 | 1,520 | -24 | -1.6% | 9,000 |
| 2024/09/12 | 1,505 | 1,544 | 1,500 | 1,544 | +44 | +2.9% | 700 |
| 2024/09/11 | 1,530 | 1,530 | 1,490 | 1,500 | -30 | -2% | 500 |
| 2024/09/10 | 1,530 | 1,530 | 1,530 | 1,530 | ±0 | ±0% | 100 |
| 2024/09/09 | 1,530 | 1,530 | 1,450 | 1,530 | ±0 | ±0% | 1,800 |
| 2024/09/06 | 1,500 | 1,530 | 1,500 | 1,530 | - | - | 1,500 |
| 2024/09/05 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/09/04 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/09/03 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/09/02 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/08/30 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/08/29 | 1,546 | 1,546 | 1,498 | 1,530 | -16 | -1% | 4,200 |
| 2024/08/28 | 1,546 | 1,546 | 1,546 | 1,546 | ±0 | ±0% | 200 |
| 2024/08/27 | 1,560 | 1,590 | 1,546 | 1,546 | - | - | 5,200 |
| 2024/08/26 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/08/23 | 1,547 | 1,587 | 1,547 | 1,585 | -2 | -0.1% | 300 |
| 2024/08/22 | 1,607 | 1,607 | 1,527 | 1,587 | -13 | -0.8% | 600 |
| 2024/08/21 | 1,580 | 1,600 | 1,580 | 1,600 | ±0 | ±0% | 700 |
| 2024/08/20 | 1,600 | 1,600 | 1,600 | 1,600 | +20 | +1.3% | 200 |
| 2024/08/19 | 1,540 | 1,580 | 1,500 | 1,580 | - | - | 900 |
| 2024/08/16 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/08/15 | 1,580 | 1,653 | 1,580 | 1,620 | +20 | +1.3% | 700 |
| 2024/08/14 | 1,600 | 1,600 | 1,600 | 1,600 | -11 | -0.7% | 1,700 |
201～
250
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 | 89,800円 | +13.4% | -23.7% | 2.23% | 13.49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 | 103,700円 | +10.1% | -97.8% | 0.00% | 154.09倍 | 1.67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
