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 |
|---|---|---|---|---|---|---|---|
| 2025/01/21 | 1,787 | 1,787 | 1,741 | 1,758 | -23 | -1.3% | 52,900 |
| 2025/01/20 | 1,760 | 1,801 | 1,749 | 1,781 | +23 | +1.3% | 50,000 |
| 2025/01/17 | 1,720 | 1,768 | 1,705 | 1,758 | +3 | +0.2% | 80,800 |
| 2025/01/16 | 1,865 | 1,865 | 1,730 | 1,755 | -75 | -4.1% | 154,000 |
| 2025/01/15 | 1,840 | 1,927 | 1,802 | 1,830 | +190 | +11.6% | 536,200 |
| 2025/01/14 | 1,686 | 1,700 | 1,621 | 1,640 | +14 | +0.9% | 135,900 |
| 2025/01/10 | 1,648 | 1,658 | 1,626 | 1,626 | -34 | -2% | 30,900 |
| 2025/01/09 | 1,676 | 1,677 | 1,628 | 1,660 | -14 | -0.8% | 66,600 |
| 2025/01/08 | 1,650 | 1,675 | 1,610 | 1,674 | +23 | +1.4% | 83,700 |
| 2025/01/07 | 1,639 | 1,678 | 1,618 | 1,651 | +51 | +3.2% | 98,300 |
| 2025/01/06 | 1,615 | 1,628 | 1,591 | 1,600 | -8 | -0.5% | 67,200 |
| 2024/12/30 | 1,572 | 1,619 | 1,568 | 1,608 | +34 | +2.2% | 79,300 |
| 2024/12/27 | 1,595 | 1,615 | 1,573 | 1,574 | -3 | -0.2% | 87,900 |
| 2024/12/26 | 1,548 | 1,609 | 1,540 | 1,577 | +37 | +2.4% | 146,400 |
| 2024/12/25 | 1,555 | 1,620 | 1,527 | 1,540 | -15 | -1% | 151,400 |
| 2024/12/24 | 1,568 | 1,576 | 1,548 | 1,555 | -15 | -1% | 114,200 |
| 2024/12/23 | 1,598 | 1,611 | 1,567 | 1,570 | -35 | -2.2% | 104,600 |
| 2024/12/20 | 1,651 | 1,672 | 1,605 | 1,605 | -61 | -3.7% | 110,200 |
| 2024/12/19 | 1,680 | 1,687 | 1,655 | 1,666 | -46 | -2.7% | 60,800 |
| 2024/12/18 | 1,676 | 1,750 | 1,660 | 1,712 | +38 | +2.3% | 82,700 |
| 2024/12/17 | 1,708 | 1,724 | 1,674 | 1,674 | -34 | -2% | 104,300 |
| 2024/12/16 | 1,762 | 1,770 | 1,708 | 1,708 | -64 | -3.6% | 103,100 |
| 2024/12/13 | 1,800 | 1,832 | 1,760 | 1,772 | -41 | -2.3% | 120,500 |
| 2024/12/12 | 1,885 | 1,900 | 1,813 | 1,813 | -82 | -4.3% | 113,700 |
| 2024/12/11 | 1,865 | 1,895 | 1,827 | 1,895 | +13 | +0.7% | 71,400 |
| 2024/12/10 | 1,877 | 1,897 | 1,859 | 1,882 | +19 | +1% | 55,000 |
| 2024/12/09 | 1,869 | 1,896 | 1,853 | 1,863 | +1 | +0.1% | 57,900 |
| 2024/12/06 | 1,855 | 1,867 | 1,824 | 1,862 | -20 | -1.1% | 94,900 |
| 2024/12/05 | 1,901 | 1,930 | 1,880 | 1,882 | -18 | -0.9% | 61,800 |
| 2024/12/04 | 1,934 | 1,934 | 1,890 | 1,900 | -41 | -2.1% | 89,100 |
| 2024/12/03 | 1,986 | 2,010 | 1,937 | 1,941 | -49 | -2.5% | 102,500 |
| 2024/12/02 | 2,002 | 2,011 | 1,969 | 1,990 | -10 | -0.5% | 72,000 |
| 2024/11/29 | 1,993 | 2,018 | 1,985 | 2,000 | -12 | -0.6% | 50,800 |
| 2024/11/28 | 2,004 | 2,053 | 1,988 | 2,012 | -6 | -0.3% | 74,100 |
| 2024/11/27 | 2,093 | 2,093 | 2,005 | 2,018 | -80 | -3.8% | 111,400 |
| 2024/11/26 | 2,232 | 2,232 | 2,064 | 2,098 | -84 | -3.8% | 158,000 |
| 2024/11/25 | 2,137 | 2,205 | 2,130 | 2,182 | +98 | +4.7% | 120,100 |
| 2024/11/22 | 2,120 | 2,200 | 2,078 | 2,084 | -36 | -1.7% | 97,300 |
| 2024/11/21 | 2,122 | 2,144 | 2,089 | 2,120 | -48 | -2.2% | 77,100 |
| 2024/11/20 | 2,210 | 2,265 | 2,160 | 2,168 | -35 | -1.6% | 65,800 |
| 2024/11/19 | 2,180 | 2,238 | 2,161 | 2,203 | +11 | +0.5% | 75,700 |
| 2024/11/18 | 2,264 | 2,279 | 2,182 | 2,192 | -139 | -6% | 129,000 |
| 2024/11/15 | 2,319 | 2,350 | 2,279 | 2,331 | -21 | -0.9% | 117,800 |
| 2024/11/14 | 2,495 | 2,495 | 2,350 | 2,352 | -170 | -6.7% | 241,400 |
| 2024/11/13 | 2,405 | 2,567 | 2,385 | 2,522 | +125 | +5.2% | 418,700 |
| 2024/11/12 | 2,396 | 2,463 | 2,360 | 2,397 | +59 | +2.5% | 197,300 |
| 2024/11/11 | 2,315 | 2,340 | 2,280 | 2,338 | +10 | +0.4% | 87,100 |
| 2024/11/08 | 2,258 | 2,393 | 2,258 | 2,328 | +64 | +2.8% | 131,700 |
| 2024/11/07 | 2,351 | 2,380 | 2,255 | 2,264 | -61 | -2.6% | 106,700 |
| 2024/11/06 | 2,378 | 2,420 | 2,307 | 2,325 | -15 | -0.6% | 126,200 |
51～
100
件表示中 / 444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 | 170,500円 | +17.9% | -23.1% | 0.00% | 80.20倍 | 4.12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 |
| 情報企画 | 429,500円 | +5.2% | +0.2% | 2.56% | 12.73倍 | 2.09倍 |
|
信金など金融機関対象の業務支援パッケージを開発、販売。事業会社向けにも進出意欲が強い |
| カナミックＮ | 35,500円 | +11.8% | +10.6% | 2.11% | 15.32倍 | 4.40倍 |
|
自治体、医師会、介護事業者向けクラウドサービスが主柱。Ｍ＆Ａで２４時間ジムやＷｅｂ開発も |
| ｋｕｂｅｌｌ | 41,000円 | +18.1% | +366.7% | 0.00% | 68.45倍 | 10.72倍 |
|
ビジネスチャットツール「Ｃｈａｔｗｏｒｋ」を展開。クラウド経由ＢＰＯサービスを強化 |
| サンアスタリスク | 44,400円 | +13.1% | +10.4% | 0.00% | 12.91倍 | 1.61倍 |
|
企業の新規事業開発をデジタル技術、ビジネス設計の両面で継続支援。ＩＴ人材の育成・紹介も |
市場注目の銘柄
チャート関連のコラム
