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 |
---|---|---|---|---|---|---|---|
2023/04/20 | 1,060 | 1,071 | 1,056 | 1,056 | +10 | +1% | 21,300 |
2023/04/19 | 1,045 | 1,050 | 1,040 | 1,046 | +2 | +0.2% | 10,500 |
2023/04/18 | 1,044 | 1,057 | 1,036 | 1,044 | +11 | +1.1% | 16,000 |
2023/04/17 | 1,038 | 1,040 | 1,025 | 1,033 | -2 | -0.2% | 21,100 |
2023/04/14 | 1,030 | 1,038 | 1,020 | 1,035 | +17 | +1.7% | 26,200 |
2023/04/13 | 1,010 | 1,023 | 1,009 | 1,018 | +5 | +0.5% | 13,700 |
2023/04/12 | 1,016 | 1,028 | 1,010 | 1,013 | -3 | -0.3% | 27,100 |
2023/04/11 | 1,037 | 1,038 | 1,016 | 1,016 | -5 | -0.5% | 18,800 |
2023/04/10 | 1,031 | 1,040 | 1,021 | 1,021 | ±0 | ±0% | 12,400 |
2023/04/07 | 1,015 | 1,041 | 1,015 | 1,021 | +6 | +0.6% | 34,000 |
2023/04/06 | 1,033 | 1,054 | 1,012 | 1,015 | -38 | -3.6% | 31,100 |
2023/04/05 | 1,051 | 1,070 | 1,042 | 1,053 | +2 | +0.2% | 25,700 |
2023/04/04 | 1,074 | 1,077 | 1,050 | 1,051 | -22 | -2.1% | 22,700 |
2023/04/03 | 1,050 | 1,073 | 1,049 | 1,073 | +32 | +3.1% | 23,500 |
2023/03/31 | 1,046 | 1,052 | 1,038 | 1,041 | ±0 | ±0% | 10,000 |
2023/03/30 | 1,030 | 1,042 | 1,026 | 1,041 | +8 | +0.8% | 10,300 |
2023/03/29 | 1,022 | 1,039 | 1,021 | 1,033 | +4 | +0.4% | 9,200 |
2023/03/28 | 1,032 | 1,034 | 1,021 | 1,029 | +9 | +0.9% | 8,900 |
2023/03/27 | 1,025 | 1,036 | 1,020 | 1,020 | -16 | -1.5% | 13,700 |
2023/03/24 | 1,016 | 1,036 | 1,013 | 1,036 | +13 | +1.3% | 11,200 |
2023/03/23 | 996 | 1,023 | 993 | 1,023 | +21 | +2.1% | 24,200 |
2023/03/22 | 1,025 | 1,034 | 999 | 1,002 | -8 | -0.8% | 32,400 |
2023/03/20 | 1,096 | 1,096 | 1,004 | 1,010 | -47 | -4.4% | 110,800 |
2023/03/17 | 1,044 | 1,062 | 1,035 | 1,057 | +28 | +2.7% | 35,600 |
2023/03/16 | 1,029 | 1,029 | 980 | 1,029 | -28 | -2.6% | 71,100 |
2023/03/15 | 1,072 | 1,073 | 1,048 | 1,057 | +11 | +1.1% | 54,400 |
2023/03/14 | 1,066 | 1,080 | 1,038 | 1,046 | -29 | -2.7% | 27,300 |
2023/03/13 | 1,080 | 1,080 | 1,047 | 1,075 | -14 | -1.3% | 51,600 |
2023/03/10 | 1,080 | 1,099 | 1,073 | 1,089 | +9 | +0.8% | 37,400 |
2023/03/09 | 1,074 | 1,088 | 1,065 | 1,080 | +1 | +0.1% | 40,400 |
2023/03/08 | 1,066 | 1,081 | 1,056 | 1,079 | +15 | +1.4% | 49,600 |
2023/03/07 | 1,050 | 1,070 | 1,050 | 1,064 | +16 | +1.5% | 31,800 |
2023/03/06 | 1,036 | 1,063 | 1,024 | 1,048 | +23 | +2.2% | 61,700 |
2023/03/03 | 1,038 | 1,038 | 1,016 | 1,025 | -4 | -0.4% | 21,700 |
2023/03/02 | 1,027 | 1,040 | 1,012 | 1,029 | +23 | +2.3% | 28,200 |
2023/03/01 | 1,009 | 1,026 | 998 | 1,006 | -3 | -0.3% | 42,800 |
2023/02/28 | 994 | 1,015 | 992 | 1,009 | +20 | +2% | 47,600 |
2023/02/27 | 992 | 994 | 980 | 989 | +11 | +1.1% | 20,000 |
2023/02/24 | 984 | 996 | 978 | 978 | +2 | +0.2% | 18,600 |
2023/02/22 | 980 | 981 | 960 | 976 | -6 | -0.6% | 27,900 |
2023/02/21 | 975 | 984 | 973 | 982 | ±0 | ±0% | 14,800 |
2023/02/20 | 982 | 983 | 975 | 982 | +3 | +0.3% | 17,600 |
2023/02/17 | 972 | 981 | 970 | 979 | +2 | +0.2% | 14,400 |
2023/02/16 | 967 | 981 | 965 | 977 | +10 | +1% | 15,800 |
2023/02/15 | 966 | 969 | 961 | 967 | +7 | +0.7% | 10,000 |
2023/02/14 | 952 | 960 | 946 | 960 | +5 | +0.5% | 18,900 |
2023/02/13 | 980 | 980 | 953 | 955 | -16 | -1.6% | 25,500 |
2023/02/10 | 984 | 990 | 971 | 971 | -13 | -1.3% | 29,800 |
2023/02/09 | 962 | 985 | 962 | 984 | +23 | +2.4% | 23,300 |
2023/02/08 | 960 | 973 | 953 | 961 | +8 | +0.8% | 29,800 |
551~
600
件表示中 / 897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 | 96,400円 | +9.7% | +21.4% | 2.91% | 10.89倍 | 1.60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 |
ライトアップ | 258,200円 | +12.4% | +1.8% | 0.77% | 25.78倍 | 4.24倍 |
|
中小企業向け支援が主。ITツール展開、AI関連サービス急拡大中。Webコンテンツ制作も |
TOW | 30,600円 | +2.8% | +4.5% | 4.90% | 8.78倍 | 1.28倍 |
|
イベント企画運営大手。電通や博報堂など広告大手が主顧客。異業種とのコラボを積極展開 |
白洋舎 | 372,000円 | +1.0% | +2.8% | 1.61% | 7.23倍 | 1.35倍 |
|
クリーニング首位、構造改革断行。ホテル用リネン製品や食品向けユニホームのレンタル兼営 |
ぐるなび | 24,900円 | +10.7% | -19.5% | 0.00% | 60.00倍 | 2.85倍 |
|
グルメサイト運営。飲食店から得る販促支援料が柱。予約台帳など業務支援も。楽天Gが大株主 |
市場注目の銘柄
チャート関連のコラム