オールアバウトの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2018/07/18 | 1,184 | 1,199 | 1,180 | 1,188 | +4 | +0.3% | 24,800 |
| 2018/07/17 | 1,185 | 1,195 | 1,162 | 1,184 | +2 | +0.2% | 30,700 |
| 2018/07/13 | 1,210 | 1,210 | 1,181 | 1,182 | -16 | -1.3% | 29,200 |
| 2018/07/12 | 1,188 | 1,207 | 1,156 | 1,198 | +8 | +0.7% | 40,100 |
| 2018/07/11 | 1,204 | 1,220 | 1,181 | 1,190 | -14 | -1.2% | 29,700 |
| 2018/07/10 | 1,207 | 1,214 | 1,190 | 1,204 | -1 | -0.1% | 29,800 |
| 2018/07/09 | 1,170 | 1,216 | 1,170 | 1,205 | +38 | +3.3% | 25,900 |
| 2018/07/06 | 1,130 | 1,169 | 1,130 | 1,167 | +43 | +3.8% | 33,500 |
| 2018/07/05 | 1,165 | 1,186 | 1,116 | 1,124 | -41 | -3.5% | 97,200 |
| 2018/07/04 | 1,217 | 1,217 | 1,151 | 1,165 | -22 | -1.9% | 66,900 |
| 2018/07/03 | 1,180 | 1,187 | 1,166 | 1,187 | +13 | +1.1% | 34,200 |
| 2018/07/02 | 1,219 | 1,236 | 1,173 | 1,174 | -23 | -1.9% | 62,500 |
| 2018/06/29 | 1,171 | 1,197 | 1,155 | 1,197 | +33 | +2.8% | 63,800 |
| 2018/06/28 | 1,207 | 1,208 | 1,151 | 1,164 | -39 | -3.2% | 148,600 |
| 2018/06/27 | 1,250 | 1,254 | 1,172 | 1,203 | -39 | -3.1% | 115,300 |
| 2018/06/26 | 1,229 | 1,253 | 1,226 | 1,242 | -4 | -0.3% | 29,100 |
| 2018/06/25 | 1,284 | 1,306 | 1,238 | 1,246 | -35 | -2.7% | 46,700 |
| 2018/06/22 | 1,263 | 1,281 | 1,256 | 1,281 | +5 | +0.4% | 42,100 |
| 2018/06/21 | 1,266 | 1,293 | 1,252 | 1,276 | -14 | -1.1% | 44,600 |
| 2018/06/20 | 1,245 | 1,297 | 1,224 | 1,290 | +33 | +2.6% | 50,900 |
| 2018/06/19 | 1,300 | 1,304 | 1,250 | 1,257 | -53 | -4% | 101,900 |
| 2018/06/18 | 1,375 | 1,375 | 1,286 | 1,310 | -65 | -4.7% | 147,000 |
| 2018/06/15 | 1,412 | 1,466 | 1,370 | 1,375 | -53 | -3.7% | 89,500 |
| 2018/06/14 | 1,439 | 1,457 | 1,425 | 1,428 | -16 | -1.1% | 45,600 |
| 2018/06/13 | 1,455 | 1,491 | 1,433 | 1,444 | -7 | -0.5% | 51,400 |
| 2018/06/12 | 1,430 | 1,469 | 1,430 | 1,451 | +20 | +1.4% | 28,300 |
| 2018/06/11 | 1,470 | 1,470 | 1,425 | 1,431 | -39 | -2.7% | 34,900 |
| 2018/06/08 | 1,440 | 1,480 | 1,436 | 1,470 | +33 | +2.3% | 37,500 |
| 2018/06/07 | 1,415 | 1,460 | 1,415 | 1,437 | +22 | +1.6% | 24,800 |
| 2018/06/06 | 1,404 | 1,442 | 1,385 | 1,415 | -2 | -0.1% | 31,700 |
| 2018/06/05 | 1,474 | 1,478 | 1,398 | 1,417 | -55 | -3.7% | 69,600 |
| 2018/06/04 | 1,508 | 1,508 | 1,438 | 1,472 | -11 | -0.7% | 43,300 |
| 2018/06/01 | 1,508 | 1,532 | 1,468 | 1,483 | -16 | -1.1% | 59,400 |
| 2018/05/31 | 1,548 | 1,558 | 1,499 | 1,499 | -17 | -1.1% | 48,900 |
| 2018/05/30 | 1,507 | 1,562 | 1,465 | 1,516 | -8 | -0.5% | 108,000 |
| 2018/05/29 | 1,555 | 1,558 | 1,464 | 1,524 | -34 | -2.2% | 121,000 |
| 2018/05/28 | 1,500 | 1,586 | 1,500 | 1,558 | +68 | +4.6% | 271,200 |
| 2018/05/25 | 1,440 | 1,496 | 1,426 | 1,490 | +40 | +2.8% | 160,700 |
| 2018/05/24 | 1,394 | 1,477 | 1,357 | 1,450 | +53 | +3.8% | 184,800 |
| 2018/05/23 | 1,386 | 1,408 | 1,335 | 1,397 | -8 | -0.6% | 81,300 |
| 2018/05/22 | 1,389 | 1,433 | 1,371 | 1,405 | +36 | +2.6% | 140,300 |
| 2018/05/21 | 1,376 | 1,392 | 1,360 | 1,369 | -9 | -0.7% | 60,400 |
| 2018/05/18 | 1,350 | 1,393 | 1,349 | 1,378 | +50 | +3.8% | 131,900 |
| 2018/05/17 | 1,316 | 1,339 | 1,293 | 1,328 | +10 | +0.8% | 185,200 |
| 2018/05/16 | 1,390 | 1,390 | 1,313 | 1,318 | -42 | -3.1% | 124,100 |
| 2018/05/15 | 1,380 | 1,439 | 1,343 | 1,360 | -6 | -0.4% | 236,000 |
| 2018/05/14 | 1,479 | 1,497 | 1,366 | 1,366 | -89 | -6.1% | 346,900 |
| 2018/05/11 | 1,515 | 1,570 | 1,420 | 1,455 | +120 | +9% | 1,506,200 |
| 2018/05/10 | 1,339 | 1,350 | 1,317 | 1,335 | -12 | -0.9% | 62,100 |
| 2018/05/09 | 1,362 | 1,366 | 1,341 | 1,347 | -9 | -0.7% | 50,200 |
1551～
1600
件表示中 / 3586件
類似銘柄と比較する
現在ご覧いただいている「オールアバウト」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 |
|---|---|---|---|---|---|---|---|---|
| オールアバウト | 32,600円 | +5.1% | - | 0.92% | - | 1.16倍 |
|
総合ポータル運営。専門分野のプロが情報を提供するサービスに特徴。食品サンプリング事業も |
| ＤＮＡチップ | 70,100円 | +124.5% | - | 0.00% | 72.94倍 | 6.77倍 |
|
肺がん治療薬選択用の遺伝子検査が成長軸。最新の遺伝子解析技術による受託解析、研究支援も |
| 成学社 | 79,300円 | +5.3% | +3.1% | 2.40% | 11.08倍 | 1.25倍 |
|
大阪地盤に個別指導塾「フリーステップ」を展開、首都圏を開拓。保育や留学生支援事業を育成 |
| ＩＮＣ | 45,700円 | +7.0% | - | 0.00% | 1142.50倍 | 1.66倍 |
|
出版社やテレビ局、事業会社のＷｅｂメディア支援が柱。ブランド支援や飲食事業も展開 |
| Ａｏｂａ－ＢＢＴ | 31,800円 | +11.2% | +32.0% | 3.46% | 14.30倍 | 0.90倍 |
|
オンライン生涯学習企業。経営系大学・大学院を運営、国際スクール、語学幼稚園の集団教育も |
市場注目の銘柄
チャート関連のコラム
