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 |
|---|---|---|---|---|---|---|---|
| 2006/04/18 | 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 |
| 2006/03/14 | 1,365 | 1,370 | 1,315 | 1,320 | -85 | -6% | 25,600 |
| 2006/03/13 | 1,415 | 1,450 | 1,355 | 1,405 | +85 | +6.4% | 28,600 |
| 2006/03/10 | 1,275 | 1,320 | 1,275 | 1,320 | +60 | +4.8% | 7,600 |
| 2006/03/09 | 1,260 | 1,295 | 1,235 | 1,260 | -20 | -1.6% | 10,200 |
| 2006/03/08 | 1,305 | 1,305 | 1,265 | 1,280 | -45 | -3.4% | 11,000 |
| 2006/03/07 | 1,325 | 1,345 | 1,325 | 1,325 | -40 | -2.9% | 5,800 |
| 2006/03/06 | 1,405 | 1,425 | 1,355 | 1,365 | -35 | -2.5% | 6,800 |
| 2006/03/03 | 1,390 | 1,400 | 1,375 | 1,400 | ±0 | ±0% | 10,200 |
| 2006/03/02 | 1,415 | 1,415 | 1,400 | 1,400 | -5 | -0.4% | 5,800 |
| 2006/03/01 | 1,375 | 1,415 | 1,365 | 1,405 | -10 | -0.7% | 11,400 |
| 2006/02/28 | 1,450 | 1,460 | 1,395 | 1,415 | -40 | -2.7% | 11,200 |
| 2006/02/27 | 1,425 | 1,465 | 1,415 | 1,455 | +15 | +1% | 14,200 |
| 2006/02/24 | 1,490 | 1,490 | 1,410 | 1,440 | -10 | -0.7% | 19,200 |
| 2006/02/23 | 1,280 | 1,450 | 1,250 | 1,450 | +200 | +16% | 52,200 |
| 2006/02/22 | 1,195 | 1,255 | 1,155 | 1,250 | +35 | +2.9% | 29,600 |
| 2006/02/21 | 1,095 | 1,215 | 1,015 | 1,215 | +100 | +9% | 128,600 |
| 2006/02/20 | 1,295 | 1,295 | 1,115 | 1,115 | -200 | -15.2% | 54,400 |
| 2006/02/17 | 1,345 | 1,365 | 1,300 | 1,315 | -45 | -3.3% | 43,600 |
| 2006/02/16 | 1,335 | 1,425 | 1,325 | 1,360 | -135 | -9% | 35,800 |
| 2006/02/15 | 1,465 | 1,520 | 1,450 | 1,495 | +60 | +4.2% | 29,600 |
| 2006/02/14 | 1,410 | 1,470 | 1,290 | 1,435 | -15 | -1% | 56,800 |
| 2006/02/13 | 1,610 | 1,610 | 1,450 | 1,450 | -160 | -9.9% | 35,600 |
| 2006/02/10 | 1,625 | 1,625 | 1,550 | 1,610 | -10 | -0.6% | 17,800 |
| 2006/02/09 | 1,640 | 1,655 | 1,600 | 1,620 | +10 | +0.6% | 15,000 |
| 2006/02/08 | 1,630 | 1,640 | 1,600 | 1,610 | ±0 | ±0% | 19,000 |
| 2006/02/07 | 1,650 | 1,660 | 1,610 | 1,610 | ±0 | ±0% | 50,400 |
4651～
4700
件表示中 / 4736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 | 32,200円 | +11.2% | +32.0% | 3.42% | 13.78倍 | 0.87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 |
| ツナグＧＨＤ | 53,000円 | +22.0% | +37.5% | 2.64% | 7.49倍 | 2.53倍 |
|
小売業・飲食業のアルバイト採用代行が主力。採用広告の最適化、倉庫などへの人材派遣も |
| エンバイオＨＤ | 56,300円 | +14.0% | -36.8% | 1.42% | 10.14倍 | 0.49倍 |
|
土壌汚染対策や汚染土地の購入・浄化・再販を展開。自然エネ事業利益の約３０％を配当原資に |
| イーサポート | 101,500円 | +15.7% | -3.8% | 0.49% | 36.82倍 | 1.27倍 |
|
生鮮青果物業界向け物流システム開発。イオングループ向けを一手に受託。農業支援事業も展開 |
| オールアバウト | 31,800円 | +5.1% | - | 0.94% | - | 1.13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 |
市場注目の銘柄
チャート関連のコラム
