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 |
|---|---|---|---|---|---|---|---|
| 2021/07/02 | 6,250 | 6,270 | 5,830 | 5,910 | -290 | -4.7% | 229,800 |
| 2021/07/01 | 6,340 | 6,370 | 6,110 | 6,200 | -50 | -0.8% | 164,400 |
| 2021/06/30 | 6,030 | 6,250 | 6,000 | 6,250 | +250 | +4.2% | 182,300 |
| 2021/06/29 | 6,120 | 6,190 | 5,900 | 6,000 | -60 | -1% | 180,300 |
| 2021/06/28 | 5,970 | 6,160 | 5,940 | 6,060 | +140 | +2.4% | 226,500 |
| 2021/06/25 | 5,710 | 5,930 | 5,640 | 5,920 | +380 | +6.9% | 246,500 |
| 2021/06/24 | 5,850 | 5,900 | 5,510 | 5,540 | -160 | -2.8% | 319,200 |
| 2021/06/23 | 5,400 | 5,720 | 5,380 | 5,700 | +400 | +7.5% | 273,400 |
| 2021/06/22 | 5,270 | 5,400 | 5,230 | 5,300 | +130 | +2.5% | 210,600 |
| 2021/06/21 | 4,990 | 5,230 | 4,940 | 5,170 | +140 | +2.8% | 195,500 |
| 2021/06/18 | 5,150 | 5,230 | 4,915 | 5,030 | -210 | -4% | 205,000 |
| 2021/06/17 | 5,400 | 5,560 | 5,130 | 5,240 | -90 | -1.7% | 310,200 |
| 2021/06/16 | 4,990 | 5,390 | 4,970 | 5,330 | +310 | +6.2% | 282,100 |
| 2021/06/15 | 4,800 | 5,120 | 4,800 | 5,020 | +255 | +5.4% | 232,200 |
| 2021/06/14 | 4,710 | 4,765 | 4,585 | 4,765 | +70 | +1.5% | 71,800 |
| 2021/06/11 | 4,800 | 4,920 | 4,655 | 4,695 | -120 | -2.5% | 149,500 |
| 2021/06/10 | 4,505 | 4,965 | 4,495 | 4,815 | +315 | +7% | 349,800 |
| 2021/06/09 | 4,575 | 4,615 | 4,490 | 4,500 | -60 | -1.3% | 48,100 |
| 2021/06/08 | 4,540 | 4,580 | 4,460 | 4,560 | +25 | +0.6% | 80,400 |
| 2021/06/07 | 4,630 | 4,695 | 4,485 | 4,535 | -125 | -2.7% | 121,100 |
| 2021/06/04 | 4,710 | 4,780 | 4,650 | 4,660 | -120 | -2.5% | 98,000 |
| 2021/06/03 | 4,685 | 4,785 | 4,650 | 4,780 | +90 | +1.9% | 55,700 |
| 2021/06/02 | 4,755 | 4,840 | 4,690 | 4,690 | -90 | -1.9% | 91,400 |
| 2021/06/01 | 4,760 | 4,785 | 4,630 | 4,780 | +55 | +1.2% | 66,000 |
| 2021/05/31 | 4,760 | 4,775 | 4,590 | 4,725 | -50 | -1% | 142,700 |
| 2021/05/28 | 4,960 | 4,960 | 4,725 | 4,775 | -115 | -2.4% | 158,800 |
| 2021/05/27 | 4,880 | 4,975 | 4,855 | 4,890 | +10 | +0.2% | 113,500 |
| 2021/05/26 | 4,890 | 4,955 | 4,840 | 4,880 | -40 | -0.8% | 107,500 |
| 2021/05/25 | 4,930 | 4,990 | 4,830 | 4,920 | +150 | +3.1% | 179,600 |
| 2021/05/24 | 4,900 | 5,130 | 4,740 | 4,770 | -200 | -4% | 273,100 |
| 2021/05/21 | 4,785 | 5,130 | 4,705 | 4,970 | +395 | +8.6% | 519,000 |
| 2021/05/20 | 4,520 | 4,720 | 4,420 | 4,575 | +125 | +2.8% | 466,800 |
| 2021/05/19 | 4,930 | 5,070 | 4,405 | 4,450 | -550 | -11% | 752,800 |
| 2021/05/18 | 4,980 | 5,430 | 4,580 | 5,000 | -460 | -8.4% | 986,900 |
| 2021/05/17 | 5,900 | 6,140 | 5,460 | 5,460 | -1,000 | -15.5% | 299,600 |
| 2021/05/14 | 6,220 | 6,500 | 6,100 | 6,460 | +380 | +6.3% | 227,000 |
| 2021/05/13 | 6,040 | 6,320 | 5,910 | 6,080 | -210 | -3.3% | 209,700 |
| 2021/05/12 | 6,590 | 6,600 | 6,180 | 6,290 | -220 | -3.4% | 181,800 |
| 2021/05/11 | 6,560 | 6,630 | 6,370 | 6,510 | -150 | -2.3% | 129,700 |
| 2021/05/10 | 6,600 | 6,740 | 6,450 | 6,660 | +60 | +0.9% | 192,300 |
| 2021/05/07 | 6,170 | 6,610 | 6,140 | 6,600 | +430 | +7% | 183,600 |
| 2021/05/06 | 6,100 | 6,340 | 6,000 | 6,170 | +20 | +0.3% | 119,200 |
| 2021/04/30 | 6,160 | 6,300 | 6,080 | 6,150 | +50 | +0.8% | 149,700 |
| 2021/04/28 | 6,120 | 6,260 | 6,040 | 6,100 | -100 | -1.6% | 213,300 |
| 2021/04/27 | 6,550 | 6,730 | 6,200 | 6,200 | -260 | -4% | 318,800 |
| 2021/04/26 | 6,620 | 6,690 | 6,320 | 6,460 | -160 | -2.4% | 260,200 |
| 2021/04/23 | 7,060 | 7,300 | 6,530 | 6,620 | -250 | -3.6% | 645,900 |
| 2021/04/22 | 6,330 | 6,940 | 6,300 | 6,870 | +690 | +11.2% | 553,900 |
| 2021/04/21 | 6,570 | 6,700 | 6,120 | 6,180 | -340 | -5.2% | 459,000 |
| 2021/04/20 | 6,090 | 6,590 | 6,050 | 6,520 | +340 | +5.5% | 287,700 |
951～
1000
件表示中 / 4322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 | 60,300円 | - | - | - | - | 0.47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 |
| ナカヨ | 254,200円 | - | - | - | - | 0.73倍 |
|
ビジネスホン、交換機の中堅メーカー。日立、ＮＴＴ東西向け取引多い。あいＨＤがＴＯＢ実施 |
| 三社電機 | 78,600円 | +8.9% | +1.7% | 5.09% | 12.44倍 | 0.43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 | 26,000円 | +6.0% | - | 0.00% | - | 2.08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 |
| ザイン | 87,200円 | +38.0% | +36.4% | 1.72% | 30.98倍 | 0.99倍 |
|
自社ブランド品を独自開発するファブレス半導体メーカー先駆。信号伝送用等の技術力に強み |
市場注目の銘柄
チャート関連のコラム
