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 |
|---|---|---|---|---|---|---|---|
| 2024/01/31 | 954 | 970 | 950 | 970 | +28 | +3% | 74,300 |
| 2024/01/30 | 943 | 950 | 940 | 942 | +1 | +0.1% | 32,000 |
| 2024/01/29 | 932 | 943 | 930 | 941 | +11 | +1.2% | 51,700 |
| 2024/01/26 | 928 | 935 | 924 | 930 | -6 | -0.6% | 32,100 |
| 2024/01/25 | 933 | 937 | 924 | 936 | +6 | +0.6% | 34,600 |
| 2024/01/24 | 925 | 933 | 920 | 930 | +5 | +0.5% | 31,100 |
| 2024/01/23 | 932 | 935 | 915 | 925 | -7 | -0.8% | 56,300 |
| 2024/01/22 | 915 | 933 | 913 | 932 | +19 | +2.1% | 46,100 |
| 2024/01/19 | 920 | 920 | 910 | 913 | +3 | +0.3% | 31,900 |
| 2024/01/18 | 907 | 916 | 904 | 910 | +2 | +0.2% | 42,600 |
| 2024/01/17 | 917 | 920 | 908 | 908 | -9 | -1% | 63,100 |
| 2024/01/16 | 933 | 936 | 916 | 917 | -14 | -1.5% | 60,300 |
| 2024/01/15 | 925 | 935 | 921 | 931 | +6 | +0.6% | 48,900 |
| 2024/01/12 | 950 | 950 | 924 | 925 | -19 | -2% | 64,000 |
| 2024/01/11 | 956 | 958 | 935 | 944 | -10 | -1% | 51,000 |
| 2024/01/10 | 950 | 957 | 947 | 954 | -1 | -0.1% | 42,200 |
| 2024/01/09 | 930 | 955 | 926 | 955 | +36 | +3.9% | 62,500 |
| 2024/01/05 | 935 | 937 | 915 | 919 | -10 | -1.1% | 81,300 |
| 2024/01/04 | 930 | 934 | 910 | 929 | ±0 | ±0% | 55,600 |
| 2023/12/29 | 900 | 929 | 900 | 929 | +30 | +3.3% | 111,400 |
| 2023/12/28 | 884 | 902 | 878 | 899 | +14 | +1.6% | 97,200 |
| 2023/12/27 | 881 | 889 | 870 | 885 | -11 | -1.2% | 275,100 |
| 2023/12/26 | 913 | 918 | 890 | 896 | -29 | -3.1% | 258,800 |
| 2023/12/25 | 945 | 946 | 922 | 925 | -24 | -2.5% | 141,600 |
| 2023/12/22 | 947 | 953 | 942 | 949 | -6 | -0.6% | 114,100 |
| 2023/12/21 | 963 | 964 | 944 | 955 | -23 | -2.4% | 94,400 |
| 2023/12/20 | 980 | 988 | 966 | 978 | -3 | -0.3% | 96,700 |
| 2023/12/19 | 939 | 983 | 937 | 981 | +48 | +5.1% | 223,900 |
| 2023/12/18 | 950 | 950 | 924 | 933 | -75 | -7.4% | 441,600 |
| 2023/12/15 | 972 | 1,013 | 972 | 1,008 | +45 | +4.7% | 230,700 |
| 2023/12/14 | 976 | 985 | 956 | 963 | -13 | -1.3% | 109,700 |
| 2023/12/13 | 983 | 989 | 968 | 976 | -7 | -0.7% | 94,600 |
| 2023/12/12 | 990 | 995 | 978 | 983 | -7 | -0.7% | 92,700 |
| 2023/12/11 | 982 | 995 | 981 | 990 | +11 | +1.1% | 67,700 |
| 2023/12/08 | 992 | 997 | 978 | 979 | -17 | -1.7% | 147,400 |
| 2023/12/07 | 999 | 1,006 | 994 | 996 | -6 | -0.6% | 80,600 |
| 2023/12/06 | 1,002 | 1,012 | 998 | 1,002 | -8 | -0.8% | 98,100 |
| 2023/12/05 | 1,003 | 1,015 | 1,003 | 1,010 | +1 | +0.1% | 55,100 |
| 2023/12/04 | 1,000 | 1,018 | 996 | 1,009 | +4 | +0.4% | 95,800 |
| 2023/12/01 | 1,003 | 1,011 | 999 | 1,005 | +2 | +0.2% | 60,400 |
| 2023/11/30 | 1,010 | 1,013 | 997 | 1,003 | -4 | -0.4% | 74,300 |
| 2023/11/29 | 1,008 | 1,014 | 1,004 | 1,007 | -6 | -0.6% | 46,500 |
| 2023/11/28 | 1,034 | 1,035 | 1,012 | 1,013 | -16 | -1.6% | 71,600 |
| 2023/11/27 | 1,023 | 1,033 | 1,023 | 1,029 | +6 | +0.6% | 56,000 |
| 2023/11/24 | 1,027 | 1,033 | 1,020 | 1,023 | -5 | -0.5% | 114,300 |
| 2023/11/22 | 1,023 | 1,034 | 1,023 | 1,028 | +1 | +0.1% | 72,800 |
| 2023/11/21 | 1,025 | 1,030 | 1,019 | 1,027 | +5 | +0.5% | 34,900 |
| 2023/11/20 | 1,019 | 1,025 | 1,016 | 1,022 | +7 | +0.7% | 31,800 |
| 2023/11/17 | 1,002 | 1,015 | 996 | 1,015 | +7 | +0.7% | 60,600 |
| 2023/11/16 | 1,011 | 1,016 | 1,005 | 1,008 | -3 | -0.3% | 39,900 |
401～
450
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
