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 |
|---|---|---|---|---|---|---|---|
| 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 |
| 2023/12/19 | 1,647 | 1,647 | 1,572 | 1,591 | -90 | -5.4% | 7,600 |
| 2023/12/18 | 1,651 | 1,681 | 1,641 | 1,681 | ±0 | ±0% | 4,400 |
| 2023/12/15 | 1,726 | 1,726 | 1,657 | 1,681 | -5 | -0.3% | 700 |
| 2023/12/14 | 1,705 | 1,706 | 1,682 | 1,686 | -44 | -2.5% | 3,600 |
| 2023/12/13 | 1,733 | 1,733 | 1,701 | 1,730 | -31 | -1.8% | 1,300 |
| 2023/12/12 | 1,768 | 1,777 | 1,711 | 1,761 | -16 | -0.9% | 1,900 |
| 2023/12/11 | 1,770 | 1,778 | 1,770 | 1,777 | -33 | -1.8% | 600 |
| 2023/12/08 | 1,810 | 1,811 | 1,810 | 1,810 | -10 | -0.5% | 500 |
| 2023/12/07 | 1,783 | 1,820 | 1,783 | 1,820 | - | - | 2,300 |
| 2023/12/06 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/12/05 | 1,810 | 1,850 | 1,810 | 1,850 | - | - | 2,100 |
| 2023/12/04 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/12/01 | 1,810 | 1,810 | 1,810 | 1,810 | +1 | +0.1% | 100 |
| 2023/11/30 | 1,800 | 1,809 | 1,785 | 1,809 | +25 | +1.4% | 800 |
| 2023/11/29 | 1,700 | 1,790 | 1,700 | 1,784 | +83 | +4.9% | 3,100 |
| 2023/11/28 | 1,718 | 1,729 | 1,700 | 1,701 | -16 | -0.9% | 1,200 |
| 2023/11/27 | 1,750 | 1,750 | 1,703 | 1,717 | - | - | 700 |
| 2023/11/24 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/11/22 | 1,831 | 1,831 | 1,705 | 1,800 | -21 | -1.2% | 7,200 |
| 2023/11/21 | 1,776 | 1,821 | 1,776 | 1,821 | +8 | +0.4% | 800 |
| 2023/11/20 | 1,932 | 1,956 | 1,752 | 1,813 | -159 | -8.1% | 7,100 |
| 2023/11/17 | 1,934 | 1,972 | 1,934 | 1,972 | -2 | -0.1% | 200 |
| 2023/11/16 | 1,974 | 1,974 | 1,974 | 1,974 | +4 | +0.2% | 100 |
| 2023/11/15 | 1,931 | 1,970 | 1,920 | 1,970 | +16 | +0.8% | 1,100 |
| 2023/11/14 | 1,945 | 1,954 | 1,945 | 1,954 | +9 | +0.5% | 300 |
| 2023/11/13 | 2,000 | 2,000 | 1,945 | 1,945 | - | - | 600 |
| 2023/11/10 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/11/09 | 1,980 | 2,015 | 1,980 | 2,015 | +36 | +1.8% | 300 |
| 2023/11/08 | 1,965 | 1,980 | 1,936 | 1,979 | +14 | +0.7% | 1,000 |
| 2023/11/07 | 1,979 | 1,979 | 1,936 | 1,965 | -10 | -0.5% | 500 |
| 2023/11/06 | 1,934 | 1,975 | 1,934 | 1,975 | +10 | +0.5% | 400 |
| 2023/11/02 | 1,975 | 1,975 | 1,950 | 1,965 | +4 | +0.2% | 600 |
| 2023/11/01 | 1,952 | 1,980 | 1,952 | 1,961 | -19 | -1% | 300 |
| 2023/10/31 | 1,971 | 1,980 | 1,955 | 1,980 | -11 | -0.6% | 1,200 |
| 2023/10/30 | 2,020 | 2,020 | 1,974 | 1,991 | - | - | 500 |
| 2023/10/27 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/10/26 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/10/25 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/10/24 | 2,060 | 2,060 | 2,056 | 2,059 | - | - | 600 |
| 2023/10/23 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/10/20 | 1,970 | 2,010 | 1,970 | 2,010 | - | - | 600 |
| 2023/10/19 | 0 | 0 | 0 | 0 | - | - | 0 |
401～
450
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
