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 |
|---|---|---|---|---|---|---|---|
| 2017/12/06 | 1,188 | 1,205 | 1,146 | 1,156 | -34 | -2.9% | 58,300 |
| 2017/12/05 | 1,176 | 1,190 | 1,161 | 1,190 | +15 | +1.3% | 33,200 |
| 2017/12/04 | 1,201 | 1,204 | 1,175 | 1,175 | -20 | -1.7% | 28,600 |
| 2017/12/01 | 1,205 | 1,228 | 1,190 | 1,195 | +3 | +0.3% | 35,900 |
| 2017/11/30 | 1,235 | 1,235 | 1,181 | 1,192 | -54 | -4.3% | 82,700 |
| 2017/11/29 | 1,270 | 1,280 | 1,238 | 1,246 | -18 | -1.4% | 64,200 |
| 2017/11/28 | 1,281 | 1,293 | 1,232 | 1,264 | -31 | -2.4% | 98,100 |
| 2017/11/27 | 1,248 | 1,296 | 1,247 | 1,295 | +27 | +2.1% | 168,200 |
| 2017/11/24 | 1,147 | 1,268 | 1,145 | 1,268 | +116 | +10.1% | 227,000 |
| 2017/11/22 | 1,177 | 1,185 | 1,143 | 1,152 | -33 | -2.8% | 104,800 |
| 2017/11/21 | 1,170 | 1,191 | 1,156 | 1,185 | +12 | +1% | 55,500 |
| 2017/11/20 | 1,153 | 1,218 | 1,148 | 1,173 | -1 | -0.1% | 81,200 |
| 2017/11/17 | 1,179 | 1,190 | 1,142 | 1,174 | -5 | -0.4% | 138,300 |
| 2017/11/16 | 1,128 | 1,184 | 1,111 | 1,179 | +93 | +8.6% | 175,600 |
| 2017/11/15 | 1,150 | 1,155 | 1,083 | 1,086 | -55 | -4.8% | 184,600 |
| 2017/11/14 | 1,180 | 1,187 | 1,120 | 1,141 | -21 | -1.8% | 229,700 |
| 2017/11/13 | 1,240 | 1,245 | 1,161 | 1,162 | -65 | -5.3% | 384,700 |
| 2017/11/10 | 1,290 | 1,345 | 1,207 | 1,227 | -283 | -18.7% | 770,400 |
| 2017/11/09 | 1,547 | 1,565 | 1,501 | 1,510 | -36 | -2.3% | 218,800 |
| 2017/11/08 | 1,452 | 1,546 | 1,441 | 1,546 | +110 | +7.7% | 144,400 |
| 2017/11/07 | 1,435 | 1,510 | 1,430 | 1,436 | +24 | +1.7% | 153,400 |
| 2017/11/06 | 1,442 | 1,460 | 1,411 | 1,412 | -27 | -1.9% | 78,900 |
| 2017/11/02 | 1,407 | 1,440 | 1,401 | 1,439 | +42 | +3% | 43,400 |
| 2017/11/01 | 1,379 | 1,406 | 1,379 | 1,397 | +20 | +1.5% | 31,300 |
| 2017/10/31 | 1,395 | 1,395 | 1,372 | 1,377 | -18 | -1.3% | 30,700 |
| 2017/10/30 | 1,397 | 1,407 | 1,374 | 1,395 | -6 | -0.4% | 41,600 |
| 2017/10/27 | 1,411 | 1,418 | 1,400 | 1,401 | -2 | -0.1% | 14,900 |
| 2017/10/26 | 1,383 | 1,432 | 1,383 | 1,403 | +20 | +1.4% | 32,200 |
| 2017/10/25 | 1,436 | 1,445 | 1,372 | 1,383 | -37 | -2.6% | 64,500 |
| 2017/10/24 | 1,400 | 1,435 | 1,377 | 1,420 | +3 | +0.2% | 63,500 |
| 2017/10/23 | 1,340 | 1,424 | 1,340 | 1,417 | +78 | +5.8% | 77,600 |
| 2017/10/20 | 1,351 | 1,357 | 1,330 | 1,339 | -11 | -0.8% | 57,800 |
| 2017/10/19 | 1,393 | 1,395 | 1,342 | 1,350 | -21 | -1.5% | 53,800 |
| 2017/10/18 | 1,401 | 1,408 | 1,363 | 1,371 | -30 | -2.1% | 45,100 |
| 2017/10/17 | 1,423 | 1,437 | 1,388 | 1,401 | -20 | -1.4% | 69,500 |
| 2017/10/16 | 1,500 | 1,500 | 1,420 | 1,421 | -79 | -5.3% | 82,600 |
| 2017/10/13 | 1,542 | 1,542 | 1,492 | 1,500 | -2 | -0.1% | 48,500 |
| 2017/10/12 | 1,513 | 1,527 | 1,501 | 1,502 | -15 | -1% | 62,900 |
| 2017/10/11 | 1,563 | 1,563 | 1,511 | 1,517 | -47 | -3% | 49,500 |
| 2017/10/10 | 1,551 | 1,572 | 1,535 | 1,564 | +7 | +0.4% | 36,100 |
| 2017/10/06 | 1,530 | 1,576 | 1,515 | 1,557 | +37 | +2.4% | 38,500 |
| 2017/10/05 | 1,599 | 1,599 | 1,515 | 1,520 | -105 | -6.5% | 121,400 |
| 2017/10/04 | 1,602 | 1,625 | 1,565 | 1,625 | -9 | -0.6% | 69,600 |
| 2017/10/03 | 1,603 | 1,648 | 1,561 | 1,634 | +38 | +2.4% | 52,500 |
| 2017/10/02 | 1,585 | 1,615 | 1,563 | 1,596 | +37 | +2.4% | 71,000 |
| 2017/09/29 | 1,658 | 1,675 | 1,542 | 1,559 | -121 | -7.2% | 210,000 |
| 2017/09/28 | 1,643 | 1,688 | 1,616 | 1,680 | +42 | +2.6% | 75,100 |
| 2017/09/27 | 1,600 | 1,664 | 1,589 | 1,638 | +39 | +2.4% | 62,800 |
| 2017/09/26 | 1,586 | 1,622 | 1,565 | 1,599 | -12 | -0.7% | 54,700 |
| 2017/09/25 | 1,574 | 1,639 | 1,549 | 1,611 | +66 | +4.3% | 77,000 |
1701～
1750
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
