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 |
|---|---|---|---|---|---|---|---|
| 2024/01/31 | 2,764 | 2,768 | 2,675 | 2,718 | -84 | -3% | 369,500 |
| 2024/01/30 | 2,790 | 2,840 | 2,760 | 2,802 | +43 | +1.6% | 227,500 |
| 2024/01/29 | 2,852 | 2,870 | 2,743 | 2,759 | -113 | -3.9% | 418,300 |
| 2024/01/26 | 2,881 | 2,919 | 2,853 | 2,872 | -17 | -0.6% | 217,000 |
| 2024/01/25 | 2,962 | 2,969 | 2,837 | 2,889 | -71 | -2.4% | 377,300 |
| 2024/01/24 | 2,966 | 3,050 | 2,913 | 2,960 | -13 | -0.4% | 306,900 |
| 2024/01/23 | 3,080 | 3,080 | 2,960 | 2,973 | -57 | -1.9% | 328,800 |
| 2024/01/22 | 2,862 | 3,045 | 2,819 | 3,030 | +177 | +6.2% | 369,600 |
| 2024/01/19 | 2,901 | 2,910 | 2,812 | 2,853 | -18 | -0.6% | 313,500 |
| 2024/01/18 | 2,950 | 2,974 | 2,861 | 2,871 | -84 | -2.8% | 331,800 |
| 2024/01/17 | 3,145 | 3,150 | 2,955 | 2,955 | -185 | -5.9% | 511,300 |
| 2024/01/16 | 3,230 | 3,240 | 3,140 | 3,140 | -65 | -2% | 119,700 |
| 2024/01/15 | 3,155 | 3,230 | 3,130 | 3,205 | +50 | +1.6% | 176,600 |
| 2024/01/12 | 3,145 | 3,175 | 3,100 | 3,155 | +10 | +0.3% | 165,100 |
| 2024/01/11 | 3,210 | 3,210 | 3,110 | 3,145 | -40 | -1.3% | 195,400 |
| 2024/01/10 | 3,175 | 3,225 | 3,165 | 3,185 | +10 | +0.3% | 171,100 |
| 2024/01/09 | 3,125 | 3,190 | 3,100 | 3,175 | +90 | +2.9% | 271,700 |
| 2024/01/05 | 3,210 | 3,235 | 3,075 | 3,085 | -175 | -5.4% | 426,800 |
| 2024/01/04 | 3,200 | 3,295 | 3,190 | 3,260 | -25 | -0.8% | 141,800 |
| 2023/12/29 | 3,305 | 3,355 | 3,230 | 3,285 | -20 | -0.6% | 219,000 |
| 2023/12/28 | 3,180 | 3,330 | 3,115 | 3,305 | +130 | +4.1% | 265,500 |
| 2023/12/27 | 3,070 | 3,175 | 3,065 | 3,175 | +80 | +2.6% | 356,700 |
| 2023/12/26 | 3,175 | 3,230 | 3,095 | 3,095 | -50 | -1.6% | 341,200 |
| 2023/12/25 | 3,285 | 3,300 | 3,145 | 3,145 | -185 | -5.6% | 392,200 |
| 2023/12/22 | 3,400 | 3,405 | 3,300 | 3,330 | -75 | -2.2% | 382,900 |
| 2023/12/21 | 3,395 | 3,430 | 3,380 | 3,405 | -30 | -0.9% | 209,800 |
| 2023/12/20 | 3,580 | 3,595 | 3,435 | 3,435 | -115 | -3.2% | 290,600 |
| 2023/12/19 | 3,490 | 3,550 | 3,435 | 3,550 | +35 | +1% | 202,500 |
| 2023/12/18 | 3,480 | 3,600 | 3,450 | 3,515 | +10 | +0.3% | 233,900 |
| 2023/12/15 | 3,420 | 3,510 | 3,400 | 3,505 | +110 | +3.2% | 237,300 |
| 2023/12/14 | 3,500 | 3,530 | 3,395 | 3,395 | -55 | -1.6% | 192,900 |
| 2023/12/13 | 3,440 | 3,500 | 3,380 | 3,450 | -5 | -0.1% | 223,700 |
| 2023/12/12 | 3,510 | 3,510 | 3,360 | 3,455 | +5 | +0.1% | 261,000 |
| 2023/12/11 | 3,530 | 3,540 | 3,425 | 3,450 | -50 | -1.4% | 169,500 |
| 2023/12/08 | 3,400 | 3,530 | 3,395 | 3,500 | +30 | +0.9% | 252,400 |
| 2023/12/07 | 3,580 | 3,585 | 3,450 | 3,470 | -130 | -3.6% | 378,200 |
| 2023/12/06 | 3,740 | 3,770 | 3,590 | 3,600 | -100 | -2.7% | 461,900 |
| 2023/12/05 | 3,760 | 3,810 | 3,675 | 3,700 | -125 | -3.3% | 430,600 |
| 2023/12/04 | 3,670 | 3,835 | 3,615 | 3,825 | +195 | +5.4% | 628,500 |
| 2023/12/01 | 3,740 | 3,770 | 3,615 | 3,630 | -140 | -3.7% | 490,300 |
| 2023/11/30 | 3,475 | 3,770 | 3,475 | 3,770 | +305 | +8.8% | 805,700 |
| 2023/11/29 | 3,455 | 3,530 | 3,410 | 3,465 | -25 | -0.7% | 282,200 |
| 2023/11/28 | 3,425 | 3,510 | 3,390 | 3,490 | +10 | +0.3% | 388,900 |
| 2023/11/27 | 3,650 | 3,685 | 3,480 | 3,480 | -160 | -4.4% | 404,800 |
| 2023/11/24 | 3,490 | 3,725 | 3,465 | 3,640 | +175 | +5.1% | 978,500 |
| 2023/11/22 | 3,560 | 3,610 | 3,465 | 3,465 | -125 | -3.5% | 448,600 |
| 2023/11/21 | 3,705 | 3,710 | 3,525 | 3,590 | -90 | -2.4% | 592,000 |
| 2023/11/20 | 3,865 | 3,910 | 3,680 | 3,680 | -140 | -3.7% | 891,000 |
| 2023/11/17 | 3,955 | 4,075 | 3,740 | 3,820 | -205 | -5.1% | 1,370,800 |
| 2023/11/16 | 3,600 | 4,100 | 3,520 | 4,025 | +445 | +12.4% | 2,215,600 |
201～
250
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
