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 |
|---|---|---|---|---|---|---|---|
| 2023/09/28 | 1,279 | 1,279 | 1,249 | 1,260 | -19 | -1.5% | 53,900 |
| 2023/09/27 | 1,250 | 1,279 | 1,245 | 1,279 | +34 | +2.7% | 52,800 |
| 2023/09/26 | 1,241 | 1,268 | 1,230 | 1,245 | +4 | +0.3% | 75,600 |
| 2023/09/25 | 1,219 | 1,241 | 1,206 | 1,241 | +32 | +2.6% | 81,500 |
| 2023/09/22 | 1,196 | 1,210 | 1,183 | 1,209 | +7 | +0.6% | 45,200 |
| 2023/09/21 | 1,221 | 1,228 | 1,197 | 1,202 | -17 | -1.4% | 46,900 |
| 2023/09/20 | 1,229 | 1,277 | 1,216 | 1,219 | +14 | +1.2% | 120,400 |
| 2023/09/19 | 1,220 | 1,239 | 1,200 | 1,205 | +10 | +0.8% | 94,000 |
| 2023/09/15 | 1,206 | 1,214 | 1,170 | 1,195 | -41 | -3.3% | 170,500 |
| 2023/09/14 | 1,237 | 1,247 | 1,208 | 1,236 | +14 | +1.1% | 113,200 |
| 2023/09/13 | 1,236 | 1,236 | 1,206 | 1,222 | ±0 | ±0% | 44,300 |
| 2023/09/12 | 1,228 | 1,230 | 1,216 | 1,222 | +6 | +0.5% | 20,500 |
| 2023/09/11 | 1,245 | 1,245 | 1,210 | 1,216 | -16 | -1.3% | 38,500 |
| 2023/09/08 | 1,232 | 1,251 | 1,222 | 1,232 | -12 | -1% | 33,700 |
| 2023/09/07 | 1,260 | 1,260 | 1,227 | 1,244 | -11 | -0.9% | 40,400 |
| 2023/09/06 | 1,250 | 1,281 | 1,240 | 1,255 | +17 | +1.4% | 69,900 |
| 2023/09/05 | 1,226 | 1,239 | 1,226 | 1,238 | +12 | +1% | 17,000 |
| 2023/09/04 | 1,246 | 1,246 | 1,221 | 1,226 | -12 | -1% | 36,300 |
| 2023/09/01 | 1,250 | 1,250 | 1,224 | 1,238 | -5 | -0.4% | 42,300 |
| 2023/08/31 | 1,245 | 1,253 | 1,234 | 1,243 | +20 | +1.6% | 29,900 |
| 2023/08/30 | 1,228 | 1,250 | 1,215 | 1,223 | +15 | +1.2% | 44,300 |
| 2023/08/29 | 1,235 | 1,248 | 1,196 | 1,208 | -22 | -1.8% | 52,500 |
| 2023/08/28 | 1,246 | 1,285 | 1,223 | 1,230 | -5 | -0.4% | 65,200 |
| 2023/08/25 | 1,198 | 1,249 | 1,189 | 1,235 | +33 | +2.7% | 34,500 |
| 2023/08/24 | 1,220 | 1,220 | 1,200 | 1,202 | -3 | -0.2% | 9,900 |
| 2023/08/23 | 1,213 | 1,238 | 1,197 | 1,205 | -21 | -1.7% | 27,100 |
| 2023/08/22 | 1,216 | 1,255 | 1,206 | 1,226 | +31 | +2.6% | 58,700 |
| 2023/08/21 | 1,186 | 1,205 | 1,185 | 1,195 | +19 | +1.6% | 29,400 |
| 2023/08/18 | 1,148 | 1,183 | 1,134 | 1,176 | +28 | +2.4% | 46,900 |
| 2023/08/17 | 1,157 | 1,157 | 1,111 | 1,148 | -7 | -0.6% | 33,500 |
| 2023/08/16 | 1,153 | 1,158 | 1,138 | 1,155 | +3 | +0.3% | 17,200 |
| 2023/08/15 | 1,157 | 1,157 | 1,145 | 1,152 | +6 | +0.5% | 17,600 |
| 2023/08/14 | 1,150 | 1,158 | 1,141 | 1,146 | +9 | +0.8% | 18,500 |
| 2023/08/10 | 1,133 | 1,140 | 1,124 | 1,137 | -3 | -0.3% | 15,300 |
| 2023/08/09 | 1,137 | 1,144 | 1,131 | 1,140 | +7 | +0.6% | 13,600 |
| 2023/08/08 | 1,136 | 1,136 | 1,122 | 1,133 | -3 | -0.3% | 10,900 |
| 2023/08/07 | 1,110 | 1,136 | 1,106 | 1,136 | +25 | +2.3% | 16,500 |
| 2023/08/04 | 1,140 | 1,140 | 1,111 | 1,111 | -23 | -2% | 36,800 |
| 2023/08/03 | 1,150 | 1,151 | 1,131 | 1,134 | -28 | -2.4% | 22,500 |
| 2023/08/02 | 1,162 | 1,162 | 1,142 | 1,162 | +2 | +0.2% | 24,800 |
| 2023/08/01 | 1,163 | 1,163 | 1,149 | 1,160 | -3 | -0.3% | 20,500 |
| 2023/07/31 | 1,145 | 1,165 | 1,143 | 1,163 | +24 | +2.1% | 34,400 |
| 2023/07/28 | 1,154 | 1,154 | 1,130 | 1,139 | -17 | -1.5% | 35,400 |
| 2023/07/27 | 1,160 | 1,160 | 1,145 | 1,156 | +4 | +0.3% | 15,100 |
| 2023/07/26 | 1,144 | 1,161 | 1,136 | 1,152 | +11 | +1% | 36,900 |
| 2023/07/25 | 1,149 | 1,149 | 1,125 | 1,141 | +4 | +0.4% | 29,100 |
| 2023/07/24 | 1,119 | 1,149 | 1,119 | 1,137 | +28 | +2.5% | 40,600 |
| 2023/07/21 | 1,128 | 1,145 | 1,088 | 1,109 | -13 | -1.2% | 61,700 |
| 2023/07/20 | 1,124 | 1,142 | 1,115 | 1,122 | ±0 | ±0% | 21,400 |
| 2023/07/19 | 1,128 | 1,141 | 1,110 | 1,122 | +8 | +0.7% | 27,400 |
451～
500
件表示中 / 906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 | 96,500円 | +9.7% | +21.4% | 2.91% | 10.91倍 | 1.61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 |
| アドウェイズ | 36,000円 | -7.8% | -66.2% | 1.76% | 705.88倍 | 1.05倍 |
|
アフィリエイト（成果報酬型）広告で国内大手。広告配信システム「ＵＮＩＣＯＲＮ」育成中 |
| マイクロアド | 53,000円 | +9.4% | +23.8% | 0.00% | 481.82倍 | 4.30倍 |
|
データ分析活用のマーケティング支援展開。屋内外サイネージ広告配信、広告代理コンサルも |
| ポピンズ | 142,100円 | +4.1% | +6.6% | 2.81% | 13.85倍 | 1.62倍 |
|
働く女性の支援目的にベビーシッターと介護の在宅サービス、保育園等運営のエデュケア展開 |
| アシロ | 195,200円 | +31.9% | +295.3% | 1.74% | 17.15倍 | 5.26倍 |
|
分野別に特化した法律事務所の紹介・相談サイトを複数運営、派生メディアやＨＲ事業へ展開 |
市場注目の銘柄
チャート関連のコラム
