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 |
---|---|---|---|---|---|---|---|
2010/11/18 | 28,010 | 30,000 | 27,200 | 29,950 | +1,940 | +6.9% | 63 |
2010/11/17 | 26,500 | 28,510 | 26,500 | 28,010 | +10 | ±0% | 28 |
2010/11/16 | 28,500 | 29,500 | 28,000 | 28,000 | -1,500 | -5.1% | 71 |
2010/11/15 | 28,810 | 30,350 | 27,550 | 29,500 | +190 | +0.6% | 88 |
2010/11/12 | 30,000 | 32,500 | 28,520 | 29,310 | -1,290 | -4.2% | 245 |
2010/11/11 | 26,890 | 30,600 | 26,500 | 30,600 | +5,000 | +19.5% | 567 |
2010/11/10 | 24,820 | 26,500 | 24,820 | 25,600 | +700 | +2.8% | 61 |
2010/11/09 | 25,100 | 25,100 | 24,900 | 24,900 | -400 | -1.6% | 61 |
2010/11/08 | 24,630 | 25,300 | 24,630 | 25,300 | +600 | +2.4% | 30 |
2010/11/05 | 24,500 | 25,000 | 24,030 | 24,700 | +700 | +2.9% | 72 |
2010/11/04 | 25,590 | 25,590 | 23,850 | 24,000 | +400 | +1.7% | 88 |
2010/11/02 | 25,500 | 25,500 | 23,600 | 23,600 | -1,600 | -6.3% | 75 |
2010/11/01 | 26,010 | 26,200 | 25,200 | 25,200 | -1,770 | -6.6% | 73 |
2010/10/29 | 27,040 | 27,300 | 26,020 | 26,970 | -1,130 | -4% | 101 |
2010/10/28 | 27,550 | 29,100 | 26,250 | 28,100 | -4,250 | -13.1% | 307 |
2010/10/27 | 33,950 | 38,850 | 32,000 | 32,350 | +500 | +1.6% | 1,417 |
2010/10/26 | 27,000 | 31,850 | 27,000 | 31,850 | +5,000 | +18.6% | 119 |
2010/10/25 | 26,490 | 26,850 | 26,490 | 26,850 | +360 | +1.4% | 6 |
2010/10/22 | 25,000 | 26,490 | 25,000 | 26,490 | +710 | +2.8% | 53 |
2010/10/21 | 25,610 | 26,550 | 24,300 | 25,780 | - | - | 95 |
2010/10/20 | 0 | 0 | 0 | 0 | - | - | 0 |
2010/10/19 | 26,500 | 26,600 | 26,400 | 26,560 | -440 | -1.6% | 27 |
2010/10/18 | 27,300 | 27,310 | 27,000 | 27,000 | -310 | -1.1% | 13 |
2010/10/15 | 27,300 | 27,500 | 27,300 | 27,310 | -990 | -3.5% | 14 |
2010/10/14 | 28,090 | 28,310 | 27,300 | 28,300 | -10 | ±0% | 22 |
2010/10/13 | 29,000 | 29,000 | 28,210 | 28,310 | -880 | -3% | 13 |
2010/10/12 | 30,000 | 30,000 | 29,100 | 29,190 | -1,610 | -5.2% | 56 |
2010/10/08 | 30,700 | 30,800 | 30,700 | 30,800 | +150 | +0.5% | 5 |
2010/10/07 | 29,800 | 30,650 | 29,800 | 30,650 | +200 | +0.7% | 23 |
2010/10/06 | 30,450 | 30,450 | 29,810 | 30,450 | ±0 | ±0% | 13 |
2010/10/05 | 30,000 | 30,500 | 29,750 | 30,450 | +100 | +0.3% | 30 |
2010/10/04 | 30,550 | 30,550 | 30,000 | 30,350 | -450 | -1.5% | 34 |
2010/10/01 | 32,000 | 32,000 | 30,700 | 30,800 | -1,650 | -5.1% | 10 |
2010/09/30 | 32,000 | 32,450 | 30,550 | 32,450 | -1,450 | -4.3% | 17 |
2010/09/29 | 33,900 | 33,900 | 33,900 | 33,900 | ±0 | ±0% | 3 |
2010/09/28 | 33,900 | 33,900 | 33,900 | 33,900 | +1,900 | +5.9% | 1 |
2010/09/27 | 32,500 | 33,200 | 32,000 | 32,000 | -500 | -1.5% | 16 |
2010/09/24 | 32,700 | 32,700 | 32,500 | 32,500 | -500 | -1.5% | 7 |
2010/09/22 | 33,700 | 33,700 | 33,000 | 33,000 | -700 | -2.1% | 20 |
2010/09/21 | 33,300 | 33,700 | 33,300 | 33,700 | -300 | -0.9% | 8 |
2010/09/17 | 33,700 | 34,050 | 33,400 | 34,000 | -400 | -1.2% | 27 |
2010/09/16 | 33,600 | 34,400 | 33,600 | 34,400 | -600 | -1.7% | 7 |
2010/09/15 | 34,200 | 35,000 | 34,200 | 35,000 | ±0 | ±0% | 2 |
2010/09/14 | 34,900 | 35,000 | 34,500 | 35,000 | +800 | +2.3% | 35 |
2010/09/13 | 36,900 | 36,900 | 33,800 | 34,200 | -2,700 | -7.3% | 24 |
2010/09/10 | 38,900 | 38,900 | 36,600 | 36,900 | -600 | -1.6% | 27 |
2010/09/09 | 35,800 | 37,500 | 35,800 | 37,500 | +1,700 | +4.7% | 20 |
2010/09/08 | 34,150 | 35,800 | 33,800 | 35,800 | +1,100 | +3.2% | 28 |
2010/09/07 | 36,800 | 36,800 | 34,000 | 34,700 | +700 | +2.1% | 36 |
2010/09/06 | 32,550 | 36,500 | 32,550 | 34,000 | +1,800 | +5.6% | 47 |
3301~
3350
件表示中 / 3457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 | 38,800円 | +5.1% | - | 0.77% | - | 1.32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 |
鉄人化HD | 40,900円 | +4.4% | +999.9% | 0.00% | 199.51倍 | 26.30倍 |
|
首都圏で「カラオケの鉄人」運営。外食もラーメンなど進出。エクステなど美容事業が本格化 |
グランド | 476,500円 | +6.3% | -13.2% | - | - | - |
|
横浜財界が協力し開業したグランドホテル。山下公園前の立地が強み。本館隣にテナントビル |
共和コーポ | 89,000円 | +7.4% | +0.5% | 2.25% | 7.80倍 | 1.33倍 |
|
独立系の遊戯施設運営会社。業界で高シェア。ゲーム機器販売も展開。100店舗体制目指す |
GameWith | 29,700円 | -0.3% | -87.2% | 0.00% | - | 1.55倍 |
|
スマホゲームの情報サイト「GameWith」展開。プロeスポーツチームの「DFM」運営 |
市場注目の銘柄
チャート関連のコラム