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 |
|---|---|---|---|---|---|---|---|
| 2024/10/21 | 2,158 | 2,533 | 2,151 | 2,427 | +392 | +19.3% | 1,191,300 |
| 2024/10/18 | 2,113 | 2,113 | 1,991 | 2,035 | -79 | -3.7% | 95,700 |
| 2024/10/17 | 2,149 | 2,169 | 2,069 | 2,114 | +28 | +1.3% | 114,500 |
| 2024/10/16 | 2,042 | 2,120 | 2,018 | 2,086 | +8 | +0.4% | 70,600 |
| 2024/10/15 | 1,985 | 2,140 | 1,945 | 2,078 | +148 | +7.7% | 262,000 |
| 2024/10/11 | 1,888 | 2,221 | 1,876 | 1,930 | +10 | +0.5% | 735,400 |
| 2024/10/10 | 1,900 | 1,960 | 1,861 | 1,920 | +41 | +2.2% | 127,100 |
| 2024/10/09 | 1,864 | 1,893 | 1,818 | 1,879 | +40 | +2.2% | 61,900 |
| 2024/10/08 | 1,950 | 1,950 | 1,838 | 1,839 | -111 | -5.7% | 98,600 |
| 2024/10/07 | 2,014 | 2,023 | 1,944 | 1,950 | -24 | -1.2% | 71,800 |
| 2024/10/04 | 2,060 | 2,081 | 1,967 | 1,974 | -79 | -3.8% | 84,100 |
| 2024/10/03 | 2,075 | 2,075 | 1,985 | 2,053 | +148 | +7.8% | 113,200 |
| 2024/10/02 | 1,950 | 1,952 | 1,905 | 1,905 | -76 | -3.8% | 45,200 |
| 2024/10/01 | 1,907 | 1,990 | 1,894 | 1,981 | +80 | +4.2% | 44,800 |
| 2024/09/30 | 1,935 | 1,999 | 1,900 | 1,901 | -70 | -3.6% | 48,400 |
| 2024/09/27 | 1,954 | 1,993 | 1,939 | 1,971 | +42 | +2.2% | 52,200 |
| 2024/09/26 | 1,880 | 1,930 | 1,876 | 1,929 | +49 | +2.6% | 51,600 |
| 2024/09/25 | 1,902 | 1,916 | 1,876 | 1,880 | -18 | -0.9% | 26,900 |
| 2024/09/24 | 1,949 | 1,949 | 1,894 | 1,898 | -19 | -1% | 34,700 |
| 2024/09/20 | 1,976 | 1,978 | 1,915 | 1,917 | -19 | -1% | 49,300 |
| 2024/09/19 | 1,922 | 2,001 | 1,903 | 1,936 | +66 | +3.5% | 79,700 |
| 2024/09/18 | 1,894 | 1,944 | 1,856 | 1,870 | +16 | +0.9% | 39,700 |
| 2024/09/17 | 1,920 | 1,950 | 1,837 | 1,854 | -79 | -4.1% | 60,600 |
| 2024/09/13 | 1,990 | 1,995 | 1,933 | 1,933 | -67 | -3.4% | 58,000 |
| 2024/09/12 | 2,059 | 2,080 | 1,987 | 2,000 | +31 | +1.6% | 57,800 |
| 2024/09/11 | 2,000 | 2,050 | 1,931 | 1,969 | -39 | -1.9% | 80,200 |
| 2024/09/10 | 2,081 | 2,097 | 2,008 | 2,008 | -23 | -1.1% | 71,200 |
| 2024/09/09 | 1,989 | 2,055 | 1,941 | 2,031 | -108 | -5% | 185,900 |
| 2024/09/06 | 2,314 | 2,343 | 2,085 | 2,139 | -176 | -7.6% | 255,200 |
| 2024/09/05 | 2,018 | 2,407 | 2,008 | 2,315 | +265 | +12.9% | 496,000 |
| 2024/09/04 | 2,101 | 2,125 | 2,035 | 2,050 | -151 | -6.9% | 163,800 |
| 2024/09/03 | 2,150 | 2,260 | 2,125 | 2,201 | +55 | +2.6% | 164,400 |
| 2024/09/02 | 2,210 | 2,210 | 2,113 | 2,146 | +40 | +1.9% | 169,500 |
| 2024/08/30 | 1,950 | 2,106 | 1,935 | 2,106 | +187 | +9.7% | 177,700 |
| 2024/08/29 | 1,945 | 1,980 | 1,919 | 1,919 | -66 | -3.3% | 45,000 |
| 2024/08/28 | 2,030 | 2,030 | 1,969 | 1,985 | -37 | -1.8% | 60,900 |
| 2024/08/27 | 2,029 | 2,051 | 2,004 | 2,022 | -7 | -0.3% | 59,000 |
| 2024/08/26 | 1,895 | 2,029 | 1,865 | 2,029 | +120 | +6.3% | 109,900 |
| 2024/08/23 | 1,930 | 1,941 | 1,868 | 1,909 | -56 | -2.8% | 129,300 |
| 2024/08/22 | 2,023 | 2,056 | 1,965 | 1,965 | -66 | -3.2% | 77,000 |
| 2024/08/21 | 2,038 | 2,082 | 2,017 | 2,031 | -56 | -2.7% | 71,700 |
| 2024/08/20 | 2,038 | 2,140 | 2,026 | 2,087 | +97 | +4.9% | 78,800 |
| 2024/08/19 | 2,052 | 2,129 | 1,990 | 1,990 | -87 | -4.2% | 71,300 |
| 2024/08/16 | 2,070 | 2,100 | 2,033 | 2,077 | +97 | +4.9% | 69,700 |
| 2024/08/15 | 1,965 | 2,034 | 1,930 | 1,980 | +38 | +2% | 86,700 |
| 2024/08/14 | 1,868 | 1,956 | 1,857 | 1,942 | +125 | +6.9% | 86,700 |
| 2024/08/13 | 1,779 | 1,836 | 1,779 | 1,817 | +59 | +3.4% | 69,300 |
| 2024/08/09 | 1,860 | 1,885 | 1,712 | 1,758 | -78 | -4.2% | 104,900 |
| 2024/08/08 | 1,831 | 1,891 | 1,760 | 1,836 | -31 | -1.7% | 133,100 |
| 2024/08/07 | 1,676 | 1,926 | 1,676 | 1,867 | +151 | +8.8% | 220,400 |
201～
250
件表示中 / 534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 | 360,500円 | +29.4% | +54.5% | 0.00% | 89.86倍 | 8.44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 |
| システムリサーチ | 213,400円 | +13.1% | +14.3% | 2.81% | 13.96倍 | 3.00倍 |
|
独立系ＳＩ。製造業を中心に企業向け情報システム構築と保守・運用。トヨタＧ向けが約３割 |
| ＩＭＡＧＩＣＡＧ | 79,100円 | - | - | - | - | 1.02倍 |
|
映像制作軸に企画、機器開発・販売等を展開。動画配信事業者向け制作サービス注力。ＭＢＯ実施 |
| アイネス | 165,000円 | +6.0% | +13.6% | 3.64% | 12.26倍 | 0.88倍 |
|
独立系ＳＩ。自治体の情報システム・ウェブリングス（ＷＲ）開発。福祉に強い。三菱総研と提携 |
| ユーザローカル | 208,700円 | +15.4% | +11.9% | 0.96% | 21.85倍 | 3.83倍 |
|
ビッグデータの各種解析ツールや人工知能（ＡＩ）を使った業務支援ツールを開発・提供 |
市場注目の銘柄
チャート関連のコラム
