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 |
|---|---|---|---|---|---|---|---|
| 2022/01/17 | 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 |
| 2021/12/02 | 1,284 | 1,385 | 1,255 | 1,351 | +10 | +0.7% | 198,400 |
| 2021/12/01 | 1,170 | 1,440 | 1,170 | 1,341 | +174 | +14.9% | 483,100 |
| 2021/11/30 | 1,235 | 1,250 | 1,157 | 1,167 | -66 | -5.4% | 221,600 |
| 2021/11/29 | 1,241 | 1,262 | 1,230 | 1,233 | -68 | -5.2% | 209,200 |
| 2021/11/26 | 1,337 | 1,383 | 1,263 | 1,301 | -66 | -4.8% | 175,500 |
| 2021/11/25 | 1,301 | 1,386 | 1,301 | 1,367 | +14 | +1% | 120,700 |
| 2021/11/24 | 1,294 | 1,409 | 1,293 | 1,353 | +50 | +3.8% | 448,400 |
| 2021/11/22 | 1,477 | 1,485 | 1,303 | 1,303 | -174 | -11.8% | 1,170,100 |
| 2021/11/19 | 1,400 | 1,548 | 1,400 | 1,477 | - | - | 3,025,400 |
901～
938
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
