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 |
|---|---|---|---|---|---|---|---|
| 2022/02/16 | 1,245 | 1,245 | 1,160 | 1,182 | -18 | -1.5% | 79,000 |
| 2022/02/15 | 1,219 | 1,280 | 1,188 | 1,200 | -31 | -2.5% | 54,200 |
| 2022/02/14 | 1,198 | 1,244 | 1,185 | 1,231 | -22 | -1.8% | 22,200 |
| 2022/02/10 | 1,298 | 1,298 | 1,250 | 1,253 | -15 | -1.2% | 22,200 |
| 2022/02/09 | 1,250 | 1,290 | 1,221 | 1,268 | +33 | +2.7% | 21,900 |
| 2022/02/08 | 1,190 | 1,263 | 1,190 | 1,235 | +34 | +2.8% | 34,000 |
| 2022/02/07 | 1,215 | 1,215 | 1,175 | 1,201 | -14 | -1.2% | 16,600 |
| 2022/02/04 | 1,151 | 1,229 | 1,135 | 1,215 | +34 | +2.9% | 41,200 |
| 2022/02/03 | 1,232 | 1,232 | 1,158 | 1,181 | -67 | -5.4% | 67,600 |
| 2022/02/02 | 1,207 | 1,255 | 1,200 | 1,248 | +62 | +5.2% | 77,100 |
| 2022/02/01 | 1,164 | 1,218 | 1,155 | 1,186 | +30 | +2.6% | 87,000 |
| 2022/01/31 | 1,095 | 1,194 | 1,086 | 1,156 | +93 | +8.7% | 88,900 |
| 2022/01/28 | 1,060 | 1,081 | 1,027 | 1,063 | +3 | +0.3% | 41,000 |
| 2022/01/27 | 1,099 | 1,120 | 1,020 | 1,060 | -1 | -0.1% | 99,500 |
| 2022/01/26 | 1,052 | 1,098 | 1,042 | 1,061 | +37 | +3.6% | 74,300 |
| 2022/01/25 | 1,030 | 1,042 | 998 | 1,024 | -6 | -0.6% | 140,400 |
| 2022/01/24 | 1,016 | 1,038 | 996 | 1,030 | ±0 | ±0% | 122,700 |
| 2022/01/21 | 996 | 1,032 | 996 | 1,030 | +15 | +1.5% | 95,500 |
| 2022/01/20 | 1,013 | 1,036 | 983 | 1,015 | +9 | +0.9% | 96,400 |
| 2022/01/19 | 1,029 | 1,070 | 987 | 1,006 | -35 | -3.4% | 149,400 |
| 2022/01/18 | 1,056 | 1,100 | 1,038 | 1,041 | -2 | -0.2% | 118,000 |
| 2022/01/17 | 1,092 | 1,099 | 993 | 1,043 | -61 | -5.5% | 393,300 |
| 2022/01/14 | 1,154 | 1,165 | 1,081 | 1,104 | -77 | -6.5% | 235,700 |
| 2022/01/13 | 1,277 | 1,280 | 1,164 | 1,181 | -100 | -7.8% | 225,300 |
| 2022/01/12 | 1,331 | 1,394 | 1,281 | 1,281 | ±0 | ±0% | 69,200 |
| 2022/01/11 | 1,272 | 1,305 | 1,238 | 1,281 | +39 | +3.1% | 78,100 |
| 2022/01/07 | 1,297 | 1,311 | 1,241 | 1,242 | -9 | -0.7% | 84,200 |
| 2022/01/06 | 1,296 | 1,315 | 1,225 | 1,251 | -80 | -6% | 145,700 |
| 2022/01/05 | 1,400 | 1,420 | 1,315 | 1,331 | -79 | -5.6% | 71,700 |
| 2022/01/04 | 1,415 | 1,465 | 1,410 | 1,410 | +15 | +1.1% | 85,900 |
| 2021/12/30 | 1,405 | 1,434 | 1,368 | 1,395 | -12 | -0.9% | 60,800 |
| 2021/12/29 | 1,362 | 1,415 | 1,338 | 1,407 | +47 | +3.5% | 92,400 |
| 2021/12/28 | 1,335 | 1,389 | 1,335 | 1,360 | +47 | +3.6% | 74,800 |
| 2021/12/27 | 1,291 | 1,345 | 1,291 | 1,313 | +52 | +4.1% | 81,600 |
| 2021/12/24 | 1,290 | 1,300 | 1,240 | 1,261 | -19 | -1.5% | 48,400 |
| 2021/12/23 | 1,351 | 1,376 | 1,280 | 1,280 | -71 | -5.3% | 59,500 |
| 2021/12/22 | 1,277 | 1,357 | 1,274 | 1,351 | +86 | +6.8% | 58,500 |
| 2021/12/21 | 1,279 | 1,338 | 1,220 | 1,265 | +16 | +1.3% | 147,600 |
| 2021/12/20 | 1,312 | 1,338 | 1,230 | 1,249 | -110 | -8.1% | 197,900 |
| 2021/12/17 | 1,296 | 1,375 | 1,280 | 1,359 | +3 | +0.2% | 212,800 |
| 2021/12/16 | 1,600 | 1,609 | 1,345 | 1,356 | -114 | -7.8% | 642,400 |
| 2021/12/15 | 1,374 | 1,470 | 1,330 | 1,470 | +36 | +2.5% | 116,600 |
| 2021/12/14 | 1,443 | 1,478 | 1,420 | 1,434 | -36 | -2.4% | 59,700 |
| 2021/12/13 | 1,422 | 1,496 | 1,412 | 1,470 | +50 | +3.5% | 76,100 |
| 2021/12/10 | 1,496 | 1,510 | 1,418 | 1,420 | -112 | -7.3% | 121,500 |
| 2021/12/09 | 1,500 | 1,540 | 1,480 | 1,532 | +2 | +0.1% | 116,100 |
| 2021/12/08 | 1,580 | 1,582 | 1,501 | 1,530 | +2 | +0.1% | 363,600 |
| 2021/12/07 | 1,412 | 1,578 | 1,370 | 1,528 | +87 | +6% | 272,800 |
| 2021/12/06 | 1,520 | 1,582 | 1,440 | 1,441 | -66 | -4.4% | 302,000 |
| 2021/12/03 | 1,399 | 1,507 | 1,371 | 1,507 | +156 | +11.5% | 357,900 |
551～
600
件表示中 / 609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 | 88,600円 | +8.7% | +9.5% | 3.17% | 10.36倍 | 1.47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 |
| メドピア | 61,600円 | +0.4% | -11.5% | 0.73% | 24.28倍 | 1.59倍 |
|
医師向け情報サイト運営、製薬会社の広告料が収益源。法人向け医療相談や特定保健指導も展開 |
| Ｔ＆Ｇニーズ | 91,900円 | -0.0% | +3.9% | 2.18% | 6.70倍 | 0.79倍 |
|
ハウスウェディングのパイオニア。直営施設を全国展開、運営受託も。ホテルを第２の柱へ育成 |
| 東会舘 | 387,500円 | +0.3% | +9.5% | 0.77% | 15.98倍 | 1.35倍 |
|
宴会場、結婚式場、レストランの名門。婚礼と法人宴会に強み。丸の内の本館が１９年に再開業 |
| プログリット | 107,700円 | +40.6% | +50.4% | 0.00% | 24.80倍 | 8.59倍 |
|
英語学習者を支援するコーチングサービスを提供。英語学習アプリ「シャドテン」を育成中 |
市場注目の銘柄
チャート関連のコラム
