ＡＢ＆Ｃｏｍｐａｎｙ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 |
|---|---|---|---|---|---|---|---|
| 2025/09/18 | 1,148 | 1,148 | 1,148 | 1,148 | +150 | +15% | 84,700 |
| 2025/09/17 | 1,000 | 1,000 | 994 | 998 | -2 | -0.2% | 52,500 |
| 2025/09/16 | 1,005 | 1,005 | 996 | 1,000 | +1 | +0.1% | 76,600 |
| 2025/09/12 | 1,010 | 1,011 | 998 | 999 | -1 | -0.1% | 91,200 |
| 2025/09/11 | 1,002 | 1,002 | 998 | 1,000 | ±0 | ±0% | 39,700 |
| 2025/09/10 | 1,001 | 1,002 | 996 | 1,000 | -1 | -0.1% | 38,300 |
| 2025/09/09 | 1,000 | 1,004 | 996 | 1,001 | +4 | +0.4% | 60,100 |
| 2025/09/08 | 1,000 | 1,002 | 994 | 997 | +4 | +0.4% | 64,700 |
| 2025/09/05 | 993 | 996 | 992 | 993 | +2 | +0.2% | 36,300 |
| 2025/09/04 | 996 | 998 | 991 | 991 | ±0 | ±0% | 54,700 |
| 2025/09/03 | 994 | 994 | 990 | 991 | -2 | -0.2% | 23,500 |
| 2025/09/02 | 993 | 994 | 990 | 993 | +2 | +0.2% | 36,900 |
| 2025/09/01 | 990 | 993 | 988 | 991 | +2 | +0.2% | 47,000 |
| 2025/08/29 | 989 | 990 | 987 | 989 | +1 | +0.1% | 39,700 |
| 2025/08/28 | 982 | 989 | 980 | 988 | +6 | +0.6% | 49,900 |
| 2025/08/27 | 982 | 982 | 977 | 982 | +3 | +0.3% | 20,500 |
| 2025/08/26 | 977 | 981 | 975 | 979 | +3 | +0.3% | 28,600 |
| 2025/08/25 | 973 | 976 | 972 | 976 | +5 | +0.5% | 25,000 |
| 2025/08/22 | 969 | 971 | 968 | 971 | +3 | +0.3% | 10,500 |
| 2025/08/21 | 970 | 971 | 968 | 968 | -3 | -0.3% | 13,000 |
| 2025/08/20 | 968 | 972 | 968 | 971 | +1 | +0.1% | 22,900 |
| 2025/08/19 | 970 | 972 | 968 | 970 | ±0 | ±0% | 15,900 |
| 2025/08/18 | 970 | 971 | 968 | 970 | +2 | +0.2% | 16,500 |
| 2025/08/15 | 967 | 968 | 965 | 968 | -1 | -0.1% | 17,900 |
| 2025/08/14 | 972 | 972 | 965 | 969 | -2 | -0.2% | 23,100 |
| 2025/08/13 | 975 | 975 | 968 | 971 | ±0 | ±0% | 22,000 |
| 2025/08/12 | 975 | 976 | 971 | 971 | -1 | -0.1% | 21,400 |
| 2025/08/08 | 977 | 977 | 972 | 972 | ±0 | ±0% | 17,000 |
| 2025/08/07 | 977 | 977 | 971 | 972 | -3 | -0.3% | 15,300 |
| 2025/08/06 | 975 | 977 | 972 | 975 | +3 | +0.3% | 17,000 |
| 2025/08/05 | 968 | 972 | 966 | 972 | +6 | +0.6% | 15,200 |
| 2025/08/04 | 962 | 966 | 961 | 966 | +5 | +0.5% | 18,100 |
| 2025/08/01 | 965 | 965 | 960 | 961 | +1 | +0.1% | 14,500 |
| 2025/07/31 | 965 | 965 | 958 | 960 | ±0 | ±0% | 14,300 |
| 2025/07/30 | 966 | 966 | 959 | 960 | ±0 | ±0% | 15,200 |
| 2025/07/29 | 965 | 965 | 957 | 960 | +1 | +0.1% | 15,100 |
| 2025/07/28 | 960 | 962 | 956 | 959 | ±0 | ±0% | 18,300 |
| 2025/07/25 | 960 | 960 | 955 | 959 | -1 | -0.1% | 14,100 |
| 2025/07/24 | 970 | 970 | 960 | 960 | ±0 | ±0% | 24,000 |
| 2025/07/23 | 963 | 967 | 960 | 960 | -5 | -0.5% | 17,600 |
| 2025/07/22 | 970 | 970 | 963 | 965 | +1 | +0.1% | 18,100 |
| 2025/07/18 | 968 | 969 | 961 | 964 | -2 | -0.2% | 11,500 |
| 2025/07/17 | 966 | 967 | 962 | 966 | +7 | +0.7% | 15,700 |
| 2025/07/16 | 964 | 964 | 955 | 959 | ±0 | ±0% | 11,900 |
| 2025/07/15 | 969 | 970 | 954 | 959 | -5 | -0.5% | 23,800 |
| 2025/07/14 | 969 | 972 | 964 | 964 | +3 | +0.3% | 25,600 |
| 2025/07/11 | 960 | 961 | 955 | 961 | +5 | +0.5% | 19,100 |
| 2025/07/10 | 955 | 958 | 945 | 956 | +2 | +0.2% | 23,400 |
| 2025/07/09 | 946 | 954 | 945 | 954 | +10 | +1.1% | 15,400 |
| 2025/07/08 | 943 | 946 | 941 | 944 | +2 | +0.2% | 9,100 |
1～
50
件表示中 / 938件
類似銘柄と比較する
現在ご覧いただいている「ＡＢ＆Ｃ」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 |
|---|---|---|---|---|---|---|---|---|
| ＡＢ＆Ｃ | 114,800円 | +9.7% | +21.4% | 5.23% | 12.97倍 | 1.91倍 |
|
純粋持株会社。美容室「Ａｇｕ．」運営。ＦＣ柱で内装工事も展開。スタイリストと業務委託契約 |
| ＤＮＨＤ | 209,000円 | +2.8% | -5.9% | 3.59% | 9.58倍 | 1.10倍 |
|
橋梁・道路に強み。大日本コンサルタントとダイヤコンサルタントが２３年７月１日合併 |
| Ｇｕｎｏｓｙ | 72,300円 | +29.4% | +136.9% | 2.53% | 40.14倍 | 1.55倍 |
|
各種情報配信のキュレーションアプリ「グノシー」展開。子会社のゲームエイトに収益軸が移行 |
| タカミヤ | 37,500円 | +12.7% | -11.1% | 4.27% | 17.16倍 | 0.78倍 |
|
仮設機材の販売・レンタル大手。新型足場に注力。アグリ事業を育成。韓国、ベトナムで生産 |
| ＦＣＥ | 77,600円 | +20.9% | +31.0% | 0.97% | 26.69倍 | 4.76倍 |
|
業務改善用ＲＰＡソフトでＤＸ支援。人材育成プラットフォームも重点展開。配当性向２５％目安 |
市場注目の銘柄
チャート関連のコラム
