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 |
|---|---|---|---|---|---|---|---|
| 2024/07/11 | 1,152 | 1,247 | 1,143 | 1,210 | +47 | +4% | 524,400 |
| 2024/07/10 | 1,160 | 1,209 | 1,148 | 1,163 | +8 | +0.7% | 274,100 |
| 2024/07/09 | 1,177 | 1,177 | 1,143 | 1,155 | -25 | -2.1% | 328,600 |
| 2024/07/08 | 1,190 | 1,212 | 1,177 | 1,180 | -11 | -0.9% | 318,800 |
| 2024/07/05 | 1,241 | 1,250 | 1,186 | 1,191 | -59 | -4.7% | 518,500 |
| 2024/07/04 | 1,276 | 1,302 | 1,250 | 1,250 | -26 | -2% | 349,900 |
| 2024/07/03 | 1,273 | 1,332 | 1,260 | 1,276 | -127 | -9.1% | 873,900 |
| 2024/07/02 | 1,408 | 1,449 | 1,367 | 1,403 | -35 | -2.4% | 359,900 |
| 2024/07/01 | 1,420 | 1,445 | 1,387 | 1,438 | -1 | -0.1% | 442,200 |
| 2024/06/28 | 1,612 | 1,633 | 1,430 | 1,439 | -163 | -10.2% | 1,964,200 |
| 2024/06/27 | 1,602 | 1,602 | 1,602 | 1,602 | +295 | +22.6% | 70,600 |
| 2024/06/26 | 1,324 | 1,329 | 1,285 | 1,307 | -24 | -1.8% | 230,000 |
| 2024/06/25 | 1,285 | 1,370 | 1,285 | 1,331 | +54 | +4.2% | 311,800 |
| 2024/06/24 | 1,274 | 1,295 | 1,251 | 1,277 | +3 | +0.2% | 171,900 |
| 2024/06/21 | 1,236 | 1,300 | 1,228 | 1,274 | +39 | +3.2% | 297,700 |
| 2024/06/20 | 1,228 | 1,252 | 1,225 | 1,235 | -5 | -0.4% | 202,200 |
| 2024/06/19 | 1,262 | 1,276 | 1,235 | 1,240 | -22 | -1.7% | 245,900 |
| 2024/06/18 | 1,301 | 1,317 | 1,260 | 1,262 | -38 | -2.9% | 245,100 |
| 2024/06/17 | 1,302 | 1,311 | 1,286 | 1,300 | -30 | -2.3% | 271,600 |
| 2024/06/14 | 1,334 | 1,383 | 1,289 | 1,330 | -18 | -1.3% | 602,000 |
| 2024/06/13 | 1,390 | 1,414 | 1,338 | 1,348 | -74 | -5.2% | 449,000 |
| 2024/06/12 | 1,310 | 1,449 | 1,309 | 1,422 | +110 | +8.4% | 793,300 |
| 2024/06/11 | 1,341 | 1,367 | 1,310 | 1,312 | -3 | -0.2% | 361,200 |
| 2024/06/10 | 1,273 | 1,348 | 1,270 | 1,315 | -17 | -1.3% | 592,400 |
| 2024/06/07 | 1,382 | 1,400 | 1,321 | 1,332 | -71 | -5.1% | 717,400 |
| 2024/06/06 | 1,466 | 1,499 | 1,371 | 1,403 | -131 | -8.5% | 1,162,100 |
| 2024/06/05 | 1,620 | 1,626 | 1,534 | 1,534 | -76 | -4.7% | 426,500 |
| 2024/06/04 | 1,660 | 1,668 | 1,610 | 1,610 | -75 | -4.5% | 458,600 |
| 2024/06/03 | 1,670 | 1,758 | 1,661 | 1,685 | +20 | +1.2% | 433,900 |
| 2024/05/31 | 1,625 | 1,709 | 1,600 | 1,665 | +60 | +3.7% | 1,820,200 |
| 2024/05/30 | 1,931 | 1,934 | 1,582 | 1,605 | -395 | -19.8% | 1,956,600 |
| 2024/05/29 | 2,062 | 2,073 | 1,992 | 2,000 | -48 | -2.3% | 185,500 |
| 2024/05/28 | 2,012 | 2,081 | 2,012 | 2,048 | +20 | +1% | 121,000 |
| 2024/05/27 | 2,027 | 2,040 | 1,991 | 2,028 | +13 | +0.6% | 211,400 |
| 2024/05/24 | 2,010 | 2,075 | 1,988 | 2,015 | -13 | -0.6% | 256,600 |
| 2024/05/23 | 2,207 | 2,212 | 2,008 | 2,028 | -143 | -6.6% | 474,100 |
| 2024/05/22 | 2,233 | 2,276 | 2,157 | 2,171 | -69 | -3.1% | 258,800 |
| 2024/05/21 | 2,143 | 2,332 | 2,138 | 2,240 | +88 | +4.1% | 556,100 |
| 2024/05/20 | 2,111 | 2,248 | 2,106 | 2,152 | +4 | +0.2% | 331,900 |
| 2024/05/17 | 2,260 | 2,319 | 2,138 | 2,148 | -94 | -4.2% | 465,700 |
| 2024/05/16 | 2,442 | 2,532 | 2,005 | 2,242 | -100 | -4.3% | 2,484,400 |
| 2024/05/15 | 2,390 | 2,478 | 2,309 | 2,342 | -25 | -1.1% | 507,800 |
| 2024/05/14 | 2,240 | 2,385 | 2,225 | 2,367 | +87 | +3.8% | 528,000 |
| 2024/05/13 | 1,988 | 2,300 | 1,958 | 2,280 | +314 | +16% | 888,300 |
| 2024/05/10 | 1,976 | 2,002 | 1,953 | 1,966 | +3 | +0.2% | 173,100 |
| 2024/05/09 | 1,981 | 1,982 | 1,950 | 1,963 | -10 | -0.5% | 133,300 |
| 2024/05/08 | 1,994 | 1,995 | 1,967 | 1,973 | -11 | -0.6% | 158,200 |
| 2024/05/07 | 2,023 | 2,030 | 1,976 | 1,984 | -16 | -0.8% | 226,600 |
| 2024/05/02 | 2,000 | 2,014 | 1,987 | 2,000 | ±0 | ±0% | 158,500 |
| 2024/05/01 | 2,027 | 2,030 | 1,989 | 2,000 | -26 | -1.3% | 227,600 |
101～
150
件表示中 / 4213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 | 74,800円 | -61.7% | -59.8% | 1.07% | 2.22倍 | 0.56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 |
| トレックスセミ | 123,700円 | -2.9% | - | 4.53% | - | 0.67倍 |
|
電源ＩＣのファブレスメーカー。車載や産機向けに強み。傘下にパワー半導体受託製造会社 |
| アクセル | 125,200円 | -13.8% | -39.6% | 3.27% | 15.24倍 | 1.08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 |
| 北電工 | 155,800円 | +5.4% | -19.5% | 5.13% | 7.00倍 | 0.59倍 |
|
車載用モジュール製品、抵抗器が主力。各種センサーも。無線・センサー組み合わせ品開発推進 |
| 三社電機 | 85,800円 | -17.8% | -85.6% | 4.66% | 32.60倍 | 0.48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 |
市場注目の銘柄
チャート関連のコラム
