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 |
|---|---|---|---|---|---|---|---|
| 2021/11/01 | 5,540 | 5,580 | 5,380 | 5,400 | -70 | -1.3% | 59,000 |
| 2021/10/29 | 5,730 | 5,730 | 5,460 | 5,470 | -160 | -2.8% | 85,400 |
| 2021/10/28 | 5,620 | 5,750 | 5,620 | 5,630 | ±0 | ±0% | 39,800 |
| 2021/10/27 | 5,610 | 5,710 | 5,610 | 5,630 | -50 | -0.9% | 32,600 |
| 2021/10/26 | 5,730 | 5,820 | 5,660 | 5,680 | -50 | -0.9% | 67,400 |
| 2021/10/25 | 5,620 | 5,790 | 5,590 | 5,730 | +50 | +0.9% | 59,200 |
| 2021/10/22 | 5,500 | 5,700 | 5,500 | 5,680 | +130 | +2.3% | 107,600 |
| 2021/10/21 | 5,680 | 5,780 | 5,520 | 5,550 | -120 | -2.1% | 95,400 |
| 2021/10/20 | 5,800 | 5,820 | 5,530 | 5,670 | -10 | -0.2% | 115,500 |
| 2021/10/19 | 5,800 | 5,930 | 5,420 | 5,680 | +450 | +8.6% | 320,700 |
| 2021/10/18 | 5,220 | 5,280 | 5,160 | 5,230 | +10 | +0.2% | 34,800 |
| 2021/10/15 | 5,050 | 5,260 | 5,010 | 5,220 | +190 | +3.8% | 61,900 |
| 2021/10/14 | 5,060 | 5,220 | 4,985 | 5,030 | -40 | -0.8% | 68,100 |
| 2021/10/13 | 5,360 | 5,360 | 5,060 | 5,070 | -230 | -4.3% | 101,300 |
| 2021/10/12 | 5,450 | 5,510 | 5,260 | 5,300 | -90 | -1.7% | 46,300 |
| 2021/10/11 | 5,370 | 5,490 | 5,320 | 5,390 | +40 | +0.7% | 39,400 |
| 2021/10/08 | 5,300 | 5,430 | 5,250 | 5,350 | +170 | +3.3% | 57,100 |
| 2021/10/07 | 5,170 | 5,330 | 5,140 | 5,180 | -20 | -0.4% | 37,400 |
| 2021/10/06 | 5,330 | 5,440 | 5,170 | 5,200 | -40 | -0.8% | 58,800 |
| 2021/10/05 | 5,210 | 5,370 | 5,100 | 5,240 | -30 | -0.6% | 70,100 |
| 2021/10/04 | 5,650 | 5,690 | 5,200 | 5,270 | -320 | -5.7% | 72,200 |
| 2021/10/01 | 5,620 | 5,790 | 5,480 | 5,590 | -70 | -1.2% | 61,100 |
| 2021/09/30 | 5,520 | 5,780 | 5,420 | 5,660 | -80 | -1.4% | 125,800 |
| 2021/09/29 | 5,150 | 5,740 | 5,150 | 5,740 | +580 | +11.2% | 221,600 |
| 2021/09/28 | 5,210 | 5,280 | 5,150 | 5,160 | -50 | -1% | 47,800 |
| 2021/09/27 | 5,300 | 5,340 | 5,200 | 5,210 | -80 | -1.5% | 52,100 |
| 2021/09/24 | 5,500 | 5,580 | 5,260 | 5,290 | -70 | -1.3% | 89,100 |
| 2021/09/22 | 5,300 | 5,430 | 5,150 | 5,360 | +60 | +1.1% | 87,600 |
| 2021/09/21 | 5,130 | 5,420 | 5,110 | 5,300 | -80 | -1.5% | 124,700 |
| 2021/09/17 | 5,410 | 5,640 | 5,330 | 5,380 | -120 | -2.2% | 142,300 |
| 2021/09/16 | 5,810 | 5,810 | 5,350 | 5,500 | -390 | -6.6% | 197,100 |
| 2021/09/15 | 6,050 | 6,100 | 5,890 | 5,890 | -240 | -3.9% | 106,000 |
| 2021/09/14 | 6,290 | 6,310 | 5,920 | 6,130 | -60 | -1% | 179,700 |
| 2021/09/13 | 6,100 | 6,250 | 6,100 | 6,190 | +30 | +0.5% | 122,400 |
| 2021/09/10 | 5,770 | 6,220 | 5,760 | 6,160 | +410 | +7.1% | 334,000 |
| 2021/09/09 | 5,720 | 5,840 | 5,630 | 5,750 | -50 | -0.9% | 133,600 |
| 2021/09/08 | 5,560 | 5,800 | 5,510 | 5,800 | +180 | +3.2% | 238,700 |
| 2021/09/07 | 5,820 | 5,820 | 5,480 | 5,620 | +170 | +3.1% | 243,000 |
| 2021/09/06 | 5,130 | 5,450 | 5,060 | 5,450 | +420 | +8.3% | 186,300 |
| 2021/09/03 | 5,120 | 5,130 | 5,010 | 5,030 | -50 | -1% | 70,100 |
| 2021/09/02 | 5,120 | 5,130 | 4,980 | 5,080 | -40 | -0.8% | 90,700 |
| 2021/09/01 | 5,250 | 5,350 | 5,100 | 5,120 | -90 | -1.7% | 98,700 |
| 2021/08/31 | 5,240 | 5,280 | 5,160 | 5,210 | -30 | -0.6% | 43,800 |
| 2021/08/30 | 5,250 | 5,440 | 5,190 | 5,240 | +90 | +1.7% | 95,600 |
| 2021/08/27 | 5,200 | 5,250 | 5,100 | 5,150 | -80 | -1.5% | 54,500 |
| 2021/08/26 | 5,450 | 5,550 | 5,210 | 5,230 | -190 | -3.5% | 92,800 |
| 2021/08/25 | 5,470 | 5,580 | 5,380 | 5,420 | -70 | -1.3% | 65,200 |
| 2021/08/24 | 5,690 | 5,760 | 5,460 | 5,490 | -130 | -2.3% | 101,300 |
| 2021/08/23 | 5,660 | 5,680 | 5,420 | 5,620 | +20 | +0.4% | 123,700 |
| 2021/08/20 | 5,400 | 5,730 | 5,400 | 5,600 | +110 | +2% | 134,200 |
751～
800
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
