Ａｂａｌａｎｃｅ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 |
|---|---|---|---|---|---|---|---|
| 2022/08/26 | 6,400 | 6,430 | 6,170 | 6,200 | -150 | -2.4% | 99,500 |
| 2022/08/25 | 6,360 | 6,480 | 6,270 | 6,350 | +40 | +0.6% | 93,200 |
| 2022/08/24 | 6,530 | 6,680 | 6,240 | 6,310 | -220 | -3.4% | 231,000 |
| 2022/08/23 | 6,090 | 6,640 | 6,090 | 6,530 | +420 | +6.9% | 263,300 |
| 2022/08/22 | 6,300 | 6,470 | 6,110 | 6,110 | -350 | -5.4% | 239,500 |
| 2022/08/19 | 7,000 | 7,050 | 6,370 | 6,460 | -370 | -5.4% | 419,400 |
| 2022/08/18 | 6,600 | 7,020 | 6,560 | 6,830 | +230 | +3.5% | 449,100 |
| 2022/08/17 | 6,000 | 6,820 | 5,810 | 6,600 | +440 | +7.1% | 849,100 |
| 2022/08/16 | 6,290 | 6,290 | 6,080 | 6,160 | +870 | +16.4% | 800,700 |
| 2022/08/15 | 5,080 | 5,400 | 5,030 | 5,290 | +290 | +5.8% | 229,200 |
| 2022/08/12 | 4,915 | 5,000 | 4,885 | 5,000 | +95 | +1.9% | 50,900 |
| 2022/08/10 | 4,940 | 5,010 | 4,885 | 4,905 | -85 | -1.7% | 60,200 |
| 2022/08/09 | 5,060 | 5,120 | 4,975 | 4,990 | -70 | -1.4% | 41,700 |
| 2022/08/08 | 4,955 | 5,100 | 4,925 | 5,060 | +40 | +0.8% | 56,400 |
| 2022/08/05 | 5,100 | 5,230 | 5,020 | 5,020 | -110 | -2.1% | 51,200 |
| 2022/08/04 | 5,230 | 5,260 | 5,040 | 5,130 | -110 | -2.1% | 79,900 |
| 2022/08/03 | 5,090 | 5,340 | 5,030 | 5,240 | +200 | +4% | 143,400 |
| 2022/08/02 | 5,140 | 5,140 | 4,900 | 5,040 | -70 | -1.4% | 94,400 |
| 2022/08/01 | 5,150 | 5,240 | 5,030 | 5,110 | +10 | +0.2% | 107,100 |
| 2022/07/29 | 4,840 | 5,120 | 4,785 | 5,100 | +390 | +8.3% | 255,400 |
| 2022/07/28 | 4,485 | 4,795 | 4,420 | 4,710 | +300 | +6.8% | 178,600 |
| 2022/07/27 | 4,325 | 4,465 | 4,325 | 4,410 | +15 | +0.3% | 63,300 |
| 2022/07/26 | 4,670 | 4,740 | 4,320 | 4,395 | +260 | +6.3% | 390,500 |
| 2022/07/25 | 4,060 | 4,275 | 4,035 | 4,135 | +15 | +0.4% | 58,400 |
| 2022/07/22 | 4,170 | 4,215 | 3,985 | 4,120 | -60 | -1.4% | 74,000 |
| 2022/07/21 | 4,210 | 4,305 | 4,150 | 4,180 | -10 | -0.2% | 34,500 |
| 2022/07/20 | 4,320 | 4,355 | 4,130 | 4,190 | -85 | -2% | 78,300 |
| 2022/07/19 | 4,405 | 4,445 | 4,185 | 4,275 | -230 | -5.1% | 131,500 |
| 2022/07/15 | 4,490 | 4,585 | 4,430 | 4,505 | -110 | -2.4% | 55,200 |
| 2022/07/14 | 4,440 | 4,640 | 4,380 | 4,615 | +165 | +3.7% | 61,000 |
| 2022/07/13 | 4,560 | 4,665 | 4,420 | 4,450 | -230 | -4.9% | 92,900 |
| 2022/07/12 | 4,825 | 4,825 | 4,640 | 4,680 | -185 | -3.8% | 67,800 |
| 2022/07/11 | 4,880 | 4,980 | 4,765 | 4,865 | +55 | +1.1% | 61,200 |
| 2022/07/08 | 4,640 | 4,920 | 4,520 | 4,810 | +220 | +4.8% | 133,100 |
| 2022/07/07 | 4,650 | 4,735 | 4,485 | 4,590 | -65 | -1.4% | 94,400 |
| 2022/07/06 | 4,935 | 4,970 | 4,635 | 4,655 | -280 | -5.7% | 112,600 |
| 2022/07/05 | 4,995 | 5,000 | 4,820 | 4,935 | +10 | +0.2% | 95,100 |
| 2022/07/04 | 4,900 | 5,180 | 4,780 | 4,925 | +10 | +0.2% | 187,100 |
| 2022/07/01 | 5,380 | 5,390 | 4,860 | 4,915 | -405 | -7.6% | 213,200 |
| 2022/06/30 | 5,050 | 5,490 | 4,990 | 5,320 | +250 | +4.9% | 221,100 |
| 2022/06/29 | 4,935 | 5,190 | 4,910 | 5,070 | +60 | +1.2% | 133,000 |
| 2022/06/28 | 4,850 | 5,060 | 4,730 | 5,010 | +90 | +1.8% | 167,600 |
| 2022/06/27 | 5,270 | 5,270 | 4,800 | 4,920 | -160 | -3.1% | 235,000 |
| 2022/06/24 | 4,840 | 5,200 | 4,765 | 5,080 | +575 | +12.8% | 368,600 |
| 2022/06/23 | 4,855 | 5,060 | 4,465 | 4,505 | -295 | -6.1% | 271,500 |
| 2022/06/22 | 5,400 | 5,400 | 4,630 | 4,800 | -370 | -7.2% | 516,900 |
| 2022/06/21 | 4,905 | 5,330 | 4,905 | 5,170 | +335 | +6.9% | 504,800 |
| 2022/06/20 | 4,560 | 5,050 | 4,500 | 4,835 | +485 | +11.1% | 686,100 |
| 2022/06/17 | 3,970 | 4,375 | 3,730 | 4,350 | +240 | +5.8% | 602,800 |
| 2022/06/16 | 3,920 | 4,200 | 3,780 | 4,110 | +330 | +8.7% | 425,600 |
551～
600
件表示中 / 4203件
類似銘柄と比較する
現在ご覧いただいている「Ａｂａｌａｎｃｅ」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 |
|---|---|---|---|---|---|---|---|---|
| Ａｂａｌａｎｃｅ | 78,800円 | -61.7% | -59.8% | 1.02% | 2.34倍 | 0.59倍 |
|
ＩＴ創業後、建機商社ＷＷＢと株式交換。主力は太陽光発電。傘下にベトナム太陽光パネル会社 |
| 東亜ＤＫＫ | 73,000円 | +3.2% | -11.8% | 2.88% | 12.34倍 | 0.68倍 |
|
環境計測器・工業用計測器メーカー。水から大気へ展開。米ベラルト・グループのハックと提携 |
| アクセル | 129,400円 | -13.8% | -39.6% | 3.17% | 15.75倍 | 1.12倍 |
|
画像処理向けグラフィックＬＳＩメーカー。パチンコ機向け大半。新規事業でＡＩ領域に注力 |
| 三社電機 | 92,500円 | -17.8% | -85.6% | 4.32% | 35.14倍 | 0.52倍 |
|
電源機器と半導体の生産が柱。金属表面処理用電源で国内首位。半導体はパワー系でニッチ特化 |
| ＱＤレーザ | 32,800円 | -7.4% | - | 0.00% | - | 2.56倍 |
|
半導体レーザー技術を活用したデバイスを開発、販売。弱視向け眼鏡を育成。電子機器も注力 |
市場注目の銘柄
チャート関連のコラム
