Ａｏｂａ－ＢＢＴ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 |
|---|---|---|---|---|---|---|---|
| 2006/05/29 | 850 | 850 | 825 | 850 | -5 | -0.6% | 19,000 |
| 2006/05/26 | 860 | 865 | 840 | 855 | +5 | +0.6% | 8,200 |
| 2006/05/25 | 860 | 865 | 845 | 850 | -25 | -2.9% | 18,000 |
| 2006/05/24 | 890 | 900 | 855 | 875 | -25 | -2.8% | 20,600 |
| 2006/05/23 | 915 | 920 | 895 | 900 | -20 | -2.2% | 27,800 |
| 2006/05/22 | 975 | 985 | 920 | 920 | -30 | -3.2% | 22,000 |
| 2006/05/19 | 930 | 975 | 915 | 950 | +35 | +3.8% | 32,400 |
| 2006/05/18 | 950 | 955 | 915 | 915 | -75 | -7.6% | 56,800 |
| 2006/05/17 | 1,000 | 1,000 | 950 | 990 | -40 | -3.9% | 49,600 |
| 2006/05/16 | 1,080 | 1,100 | 1,020 | 1,030 | -170 | -14.2% | 56,400 |
| 2006/05/15 | 1,075 | 1,280 | 1,075 | 1,200 | +85 | +7.6% | 74,000 |
| 2006/05/12 | 1,060 | 1,120 | 1,030 | 1,115 | +40 | +3.7% | 21,400 |
| 2006/05/11 | 1,075 | 1,075 | 1,045 | 1,075 | -20 | -1.8% | 24,600 |
| 2006/05/10 | 1,125 | 1,125 | 1,095 | 1,095 | -45 | -3.9% | 10,600 |
| 2006/05/09 | 1,155 | 1,155 | 1,105 | 1,140 | -35 | -3% | 19,600 |
| 2006/05/08 | 1,190 | 1,190 | 1,175 | 1,175 | -15 | -1.3% | 9,600 |
| 2006/05/02 | 1,215 | 1,215 | 1,190 | 1,190 | -35 | -2.9% | 6,800 |
| 2006/05/01 | 1,215 | 1,240 | 1,215 | 1,225 | +15 | +1.2% | 3,400 |
| 2006/04/28 | 1,230 | 1,230 | 1,210 | 1,210 | -35 | -2.8% | 6,200 |
| 2006/04/27 | 1,235 | 1,245 | 1,230 | 1,245 | -5 | -0.4% | 1,800 |
| 2006/04/26 | 1,245 | 1,250 | 1,225 | 1,250 | +10 | +0.8% | 10,800 |
| 2006/04/25 | 1,205 | 1,250 | 1,190 | 1,240 | +15 | +1.2% | 20,000 |
| 2006/04/24 | 1,255 | 1,270 | 1,225 | 1,225 | -30 | -2.4% | 14,000 |
| 2006/04/21 | 1,285 | 1,290 | 1,245 | 1,255 | -55 | -4.2% | 28,400 |
| 2006/04/20 | 1,305 | 1,310 | 1,290 | 1,310 | -15 | -1.1% | 11,000 |
| 2006/04/19 | 1,315 | 1,335 | 1,310 | 1,325 | ±0 | ±0% | 3,400 |
| 2006/04/18 | 1,310 | 1,330 | 1,305 | 1,325 | +10 | +0.8% | 16,000 |
| 2006/04/17 | 1,350 | 1,355 | 1,310 | 1,315 | -15 | -1.1% | 8,600 |
| 2006/04/14 | 1,340 | 1,340 | 1,320 | 1,330 | -25 | -1.8% | 9,200 |
| 2006/04/13 | 1,365 | 1,375 | 1,315 | 1,355 | +25 | +1.9% | 22,200 |
| 2006/04/12 | 1,380 | 1,385 | 1,325 | 1,330 | -50 | -3.6% | 31,000 |
| 2006/04/11 | 1,305 | 1,420 | 1,305 | 1,380 | +65 | +4.9% | 68,800 |
| 2006/04/10 | 1,315 | 1,315 | 1,290 | 1,315 | ±0 | ±0% | 22,000 |
| 2006/04/07 | 1,315 | 1,325 | 1,300 | 1,315 | -30 | -2.2% | 14,600 |
| 2006/04/06 | 1,330 | 1,355 | 1,330 | 1,345 | -25 | -1.8% | 9,000 |
| 2006/04/05 | 1,365 | 1,395 | 1,350 | 1,370 | -15 | -1.1% | 35,200 |
| 2006/04/04 | 1,360 | 1,390 | 1,355 | 1,385 | -5 | -0.4% | 28,400 |
| 2006/04/03 | 1,330 | 1,395 | 1,320 | 1,390 | +80 | +6.1% | 39,200 |
| 2006/03/31 | 1,280 | 1,335 | 1,280 | 1,310 | +45 | +3.6% | 34,600 |
| 2006/03/30 | 1,265 | 1,280 | 1,260 | 1,265 | +15 | +1.2% | 27,000 |
| 2006/03/29 | 1,250 | 1,290 | 1,245 | 1,250 | ±0 | ±0% | 33,400 |
| 2006/03/28 | 1,265 | 1,265 | 1,245 | 1,250 | -35 | -2.7% | 17,600 |
| 2006/03/27 | 1,300 | 1,300 | 1,280 | 1,285 | -15 | -1.2% | 11,000 |
| 2006/03/24 | 1,315 | 1,315 | 1,285 | 1,300 | -15 | -1.1% | 10,000 |
| 2006/03/23 | 1,370 | 1,375 | 1,300 | 1,315 | -60 | -4.4% | 16,000 |
| 2006/03/22 | 1,385 | 1,385 | 1,370 | 1,375 | -25 | -1.8% | 11,000 |
| 2006/03/20 | 1,380 | 1,415 | 1,380 | 1,400 | -40 | -2.8% | 17,200 |
| 2006/03/17 | 1,345 | 1,490 | 1,340 | 1,440 | +80 | +5.9% | 59,400 |
| 2006/03/16 | 1,340 | 1,360 | 1,320 | 1,360 | +20 | +1.5% | 42,400 |
| 2006/03/15 | 1,315 | 1,345 | 1,315 | 1,340 | +20 | +1.5% | 16,000 |
4401～
4450
件表示中 / 4512件
類似銘柄と比較する
現在ご覧いただいている「Ａｏｂａ－ＢＢＴ」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 |
|---|---|---|---|---|---|---|---|---|
| Ａｏｂａ－ＢＢＴ | 34,600円 | +11.2% | +32.0% | 3.18% | 15.78倍 | 0.98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 |
| ＧＥＩ | 44,200円 | +18.6% | - | 0.00% | - | 2.65倍 |
|
微生物使い石油に代わるバイオマス由来化学品の研究開発を行うベンチャー。製造は外部委託 |
| ＫＧ情報 | 67,000円 | +3.5% | -8.7% | 5.22% | 21.95倍 | 0.82倍 |
|
中四国や九州等で求人ソリューション展開。家づくり相談・紹介や賃貸物件サイト運営も行う |
| ギークス | 47,600円 | +10.8% | +564.6% | 2.10% | 14.63倍 | 1.75倍 |
|
フリーランスＩＴ人材紹介が柱。エンジニア活用したゲーム受託開発、人材教育サービスにも力 |
| 昴 | 706,000円 | +5.6% | +68.8% | 1.70% | 24.97倍 | 1.15倍 |
|
鹿児島が最大地盤の学習塾。中学生向け集団指導塾主体に小学生・高校生向けや個別指導も |
市場注目の銘柄
チャート関連のコラム
