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 |
|---|---|---|---|---|---|---|---|
| 2022/03/08 | 1,000 | 1,039 | 930 | 958 | -72 | -7% | 159,600 |
| 2022/03/07 | 1,025 | 1,056 | 1,007 | 1,030 | -41 | -3.8% | 48,700 |
| 2022/03/04 | 1,124 | 1,124 | 1,020 | 1,071 | -88 | -7.6% | 95,400 |
| 2022/03/03 | 1,185 | 1,200 | 1,141 | 1,159 | +15 | +1.3% | 18,400 |
| 2022/03/02 | 1,152 | 1,179 | 1,131 | 1,144 | -36 | -3.1% | 31,600 |
| 2022/03/01 | 1,190 | 1,208 | 1,162 | 1,180 | +20 | +1.7% | 29,000 |
| 2022/02/28 | 1,091 | 1,185 | 1,082 | 1,160 | +24 | +2.1% | 89,100 |
| 2022/02/25 | 1,144 | 1,144 | 1,094 | 1,136 | +52 | +4.8% | 41,900 |
| 2022/02/24 | 1,084 | 1,100 | 1,050 | 1,084 | -26 | -2.3% | 75,700 |
| 2022/02/22 | 1,137 | 1,165 | 1,092 | 1,110 | -43 | -3.7% | 57,700 |
| 2022/02/21 | 1,200 | 1,230 | 1,136 | 1,153 | -77 | -6.3% | 70,600 |
| 2022/02/18 | 1,190 | 1,249 | 1,177 | 1,230 | +40 | +3.4% | 34,400 |
| 2022/02/17 | 1,181 | 1,215 | 1,171 | 1,190 | +8 | +0.7% | 35,000 |
| 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 |
801～
850
件表示中 / 872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 | 93,900円 | +9.7% | +21.4% | 2.99% | 10.61倍 | 1.58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 |
| ＫｅｙＨ | 78,500円 | +12.6% | -42.9% | 1.27% | 11.36倍 | 0.68倍 |
|
ＳＫＥ４８、乃木坂４６物販等エンタメ、広告、映像制作のクリエイティブ企業。Ｊトラスト筆頭株主 |
| アシロ | 218,400円 | +31.9% | +295.3% | 1.55% | 19.18倍 | 6.99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 |
| ウェルネット | 73,500円 | +6.6% | +30.8% | 3.81% | 13.13倍 | 1.68倍 |
|
コンビニ等での決済代行大手。プリペイド型電子マネーや電子チケットサービスも主力分野に |
| ブロメディア | 194,200円 | +5.6% | +53.0% | 2.57% | 16.28倍 | 2.99倍 |
|
広域通信制の「ルネサンス高校」運営。配信技術に強みを持つコンテンツ事業者。ＢＳ放送も |
市場注目の銘柄
チャート関連のコラム
