ＡＢＥＪＡ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 |
|---|---|---|---|---|---|---|---|
| 2025/06/30 | 3,725 | 3,970 | 3,680 | 3,930 | +275 | +7.5% | 771,300 |
| 2025/06/27 | 3,700 | 3,725 | 3,575 | 3,655 | -95 | -2.5% | 461,200 |
| 2025/06/26 | 4,000 | 4,005 | 3,740 | 3,750 | -210 | -5.3% | 512,500 |
| 2025/06/25 | 4,100 | 4,110 | 3,835 | 3,960 | -35 | -0.9% | 664,900 |
| 2025/06/24 | 3,850 | 4,080 | 3,820 | 3,995 | +255 | +6.8% | 840,400 |
| 2025/06/23 | 3,775 | 3,930 | 3,700 | 3,740 | -35 | -0.9% | 634,600 |
| 2025/06/20 | 3,880 | 3,940 | 3,740 | 3,775 | +35 | +0.9% | 626,800 |
| 2025/06/19 | 3,690 | 4,010 | 3,675 | 3,740 | +10 | +0.3% | 698,800 |
| 2025/06/18 | 3,715 | 3,840 | 3,660 | 3,730 | +30 | +0.8% | 682,800 |
| 2025/06/17 | 3,565 | 3,710 | 3,530 | 3,700 | +180 | +5.1% | 440,400 |
| 2025/06/16 | 3,430 | 3,550 | 3,365 | 3,520 | +130 | +3.8% | 232,200 |
| 2025/06/13 | 3,600 | 3,610 | 3,345 | 3,390 | -200 | -5.6% | 398,900 |
| 2025/06/12 | 3,315 | 3,600 | 3,275 | 3,590 | +230 | +6.8% | 425,600 |
| 2025/06/11 | 3,480 | 3,480 | 3,340 | 3,360 | -40 | -1.2% | 288,600 |
| 2025/06/10 | 3,325 | 3,435 | 3,255 | 3,400 | +175 | +5.4% | 443,600 |
| 2025/06/09 | 3,250 | 3,265 | 3,180 | 3,225 | -25 | -0.8% | 237,500 |
| 2025/06/06 | 3,380 | 3,425 | 3,200 | 3,250 | -80 | -2.4% | 405,800 |
| 2025/06/05 | 3,555 | 3,580 | 3,310 | 3,330 | -270 | -7.5% | 768,400 |
| 2025/06/04 | 3,770 | 3,805 | 3,555 | 3,600 | -100 | -2.7% | 583,100 |
| 2025/06/03 | 3,385 | 3,765 | 3,355 | 3,700 | +310 | +9.1% | 770,000 |
| 2025/06/02 | 3,420 | 3,450 | 3,330 | 3,390 | ±0 | ±0% | 321,700 |
| 2025/05/30 | 3,200 | 3,410 | 3,195 | 3,390 | +180 | +5.6% | 639,700 |
| 2025/05/29 | 3,140 | 3,275 | 3,080 | 3,210 | +105 | +3.4% | 426,200 |
| 2025/05/28 | 3,220 | 3,250 | 3,065 | 3,105 | -60 | -1.9% | 350,900 |
| 2025/05/27 | 3,115 | 3,190 | 3,045 | 3,165 | +110 | +3.6% | 294,300 |
| 2025/05/26 | 3,085 | 3,250 | 3,035 | 3,055 | +15 | +0.5% | 378,300 |
| 2025/05/23 | 2,975 | 3,170 | 2,970 | 3,040 | +30 | +1% | 417,100 |
| 2025/05/22 | 3,005 | 3,060 | 2,981 | 3,010 | -65 | -2.1% | 306,000 |
| 2025/05/21 | 3,050 | 3,330 | 3,050 | 3,075 | +200 | +7% | 1,554,700 |
| 2025/05/20 | 2,830 | 2,928 | 2,714 | 2,875 | +12 | +0.4% | 395,000 |
| 2025/05/19 | 2,833 | 3,050 | 2,810 | 2,863 | +80 | +2.9% | 664,600 |
| 2025/05/16 | 2,828 | 2,886 | 2,728 | 2,783 | -17 | -0.6% | 302,600 |
| 2025/05/15 | 2,753 | 2,820 | 2,732 | 2,800 | +4 | +0.1% | 152,500 |
| 2025/05/14 | 2,670 | 2,822 | 2,650 | 2,796 | +146 | +5.5% | 303,500 |
| 2025/05/13 | 2,688 | 2,688 | 2,611 | 2,650 | +62 | +2.4% | 212,500 |
| 2025/05/12 | 2,625 | 2,650 | 2,539 | 2,588 | -50 | -1.9% | 157,300 |
| 2025/05/09 | 2,650 | 2,685 | 2,621 | 2,638 | -16 | -0.6% | 188,300 |
| 2025/05/08 | 2,743 | 2,747 | 2,583 | 2,654 | -51 | -1.9% | 532,600 |
| 2025/05/07 | 2,417 | 2,730 | 2,405 | 2,705 | +289 | +12% | 945,000 |
| 2025/05/02 | 2,474 | 2,562 | 2,410 | 2,416 | -58 | -2.3% | 270,400 |
| 2025/05/01 | 2,506 | 2,538 | 2,451 | 2,474 | -50 | -2% | 139,900 |
| 2025/04/30 | 2,496 | 2,541 | 2,474 | 2,524 | +9 | +0.4% | 179,900 |
| 2025/04/28 | 2,620 | 2,680 | 2,515 | 2,515 | -111 | -4.2% | 333,100 |
| 2025/04/25 | 2,599 | 2,670 | 2,575 | 2,626 | +28 | +1.1% | 378,900 |
| 2025/04/24 | 2,700 | 2,873 | 2,598 | 2,598 | -78 | -2.9% | 1,269,500 |
| 2025/04/23 | 2,790 | 2,864 | 2,637 | 2,676 | -64 | -2.3% | 1,188,200 |
| 2025/04/22 | 2,854 | 2,939 | 2,668 | 2,740 | -114 | -4% | 1,343,800 |
| 2025/04/21 | 2,581 | 2,989 | 2,462 | 2,854 | +284 | +11.1% | 3,398,000 |
| 2025/04/18 | 2,645 | 2,693 | 2,503 | 2,570 | +225 | +9.6% | 1,910,700 |
| 2025/04/17 | 2,324 | 2,348 | 2,258 | 2,345 | +20 | +0.9% | 163,200 |
1～
50
件表示中 / 502件
類似銘柄と比較する
現在ご覧いただいている「ＡＢＥＪＡ」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 |
|---|---|---|---|---|---|---|---|---|
| ＡＢＥＪＡ | 383,000円 | +24.7% | +30.4% | 0.00% | 103.74倍 | 8.95倍 |
|
ＡＩに基づく独自プラットフォームでＤＸ化支援。実証実験せず早期運用可能な点に特長 |
| ソラコム | 83,100円 | +20.1% | -9.5% | 0.00% | 89.55倍 | 3.74倍 |
|
ＩｏＴ向けのデータ通信を軸に、デバイスやクラウドを国内外で展開。ＫＤＤＩの持分法会社 |
| ベルパーク | 192,500円 | -1.8% | +5.7% | 3.84% | 12.34倍 | 1.08倍 |
|
ソフトバンク主体の携帯電話販売代理店。ＯＣモバイルの買収で３携帯会社のショップを運営 |
| テラスカイ | 287,700円 | +19.1% | +23.1% | 0.00% | 27.25倍 | 3.36倍 |
|
米セールスフォース（ＳＦ）やＡＷＳ等のクラウド導入・運用支援などを展開。大企業向け強い |
| くすり窓 | 341,000円 | +9.8% | +10.1% | 0.88% | 17.09倍 | 4.53倍 |
|
調剤薬局検索・予約メディア発祥。薬局等向け薬仕入れサポート、基幹システムを加え３本柱に |
市場注目の銘柄
チャート関連のコラム
