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 |
|---|---|---|---|---|---|---|---|
| 2024/06/21 | 2,878 | 3,030 | 2,877 | 3,000 | +133 | +4.6% | 156,300 |
| 2024/06/20 | 2,810 | 2,893 | 2,803 | 2,867 | +39 | +1.4% | 69,500 |
| 2024/06/19 | 2,875 | 2,964 | 2,828 | 2,828 | -47 | -1.6% | 117,400 |
| 2024/06/18 | 2,880 | 2,933 | 2,817 | 2,875 | +10 | +0.3% | 115,700 |
| 2024/06/17 | 3,020 | 3,020 | 2,855 | 2,865 | -160 | -5.3% | 160,600 |
| 2024/06/14 | 3,000 | 3,105 | 2,987 | 3,025 | -5 | -0.2% | 76,200 |
| 2024/06/13 | 3,050 | 3,080 | 3,005 | 3,030 | -15 | -0.5% | 55,300 |
| 2024/06/12 | 3,070 | 3,135 | 3,030 | 3,045 | -25 | -0.8% | 85,200 |
| 2024/06/11 | 3,060 | 3,080 | 3,020 | 3,070 | -10 | -0.3% | 74,600 |
| 2024/06/10 | 3,040 | 3,120 | 3,020 | 3,080 | -10 | -0.3% | 67,900 |
| 2024/06/07 | 2,988 | 3,110 | 2,988 | 3,090 | +102 | +3.4% | 61,200 |
| 2024/06/06 | 3,075 | 3,095 | 2,970 | 2,988 | -67 | -2.2% | 71,400 |
| 2024/06/05 | 3,100 | 3,120 | 3,035 | 3,055 | -45 | -1.5% | 71,100 |
| 2024/06/04 | 3,120 | 3,195 | 3,095 | 3,100 | +50 | +1.6% | 134,900 |
| 2024/06/03 | 3,105 | 3,110 | 3,040 | 3,050 | -25 | -0.8% | 38,300 |
| 2024/05/31 | 2,997 | 3,085 | 2,957 | 3,075 | +65 | +2.2% | 86,100 |
| 2024/05/30 | 2,901 | 3,075 | 2,900 | 3,010 | +59 | +2% | 128,500 |
| 2024/05/29 | 3,130 | 3,135 | 2,950 | 2,951 | -179 | -5.7% | 177,400 |
| 2024/05/28 | 3,155 | 3,235 | 3,125 | 3,130 | -50 | -1.6% | 65,400 |
| 2024/05/27 | 3,125 | 3,185 | 3,075 | 3,180 | +30 | +1% | 62,700 |
| 2024/05/24 | 3,100 | 3,205 | 3,080 | 3,150 | -35 | -1.1% | 74,300 |
| 2024/05/23 | 3,335 | 3,365 | 3,180 | 3,185 | -55 | -1.7% | 114,100 |
| 2024/05/22 | 3,300 | 3,310 | 3,215 | 3,240 | -70 | -2.1% | 69,200 |
| 2024/05/21 | 3,420 | 3,465 | 3,295 | 3,310 | -60 | -1.8% | 112,100 |
| 2024/05/20 | 3,315 | 3,375 | 3,280 | 3,370 | +45 | +1.4% | 107,100 |
| 2024/05/17 | 3,320 | 3,390 | 3,295 | 3,325 | +5 | +0.2% | 55,100 |
| 2024/05/16 | 3,295 | 3,345 | 3,230 | 3,320 | +25 | +0.8% | 81,700 |
| 2024/05/15 | 3,430 | 3,430 | 3,290 | 3,295 | -130 | -3.8% | 68,400 |
| 2024/05/14 | 3,370 | 3,470 | 3,360 | 3,425 | +40 | +1.2% | 93,100 |
| 2024/05/13 | 3,395 | 3,425 | 3,320 | 3,385 | +30 | +0.9% | 78,700 |
| 2024/05/10 | 3,400 | 3,435 | 3,325 | 3,355 | -30 | -0.9% | 100,000 |
| 2024/05/09 | 3,660 | 3,660 | 3,385 | 3,385 | -245 | -6.7% | 262,500 |
| 2024/05/08 | 3,470 | 3,710 | 3,430 | 3,630 | +90 | +2.5% | 404,200 |
| 2024/05/07 | 3,400 | 3,540 | 3,360 | 3,540 | +390 | +12.4% | 340,700 |
| 2024/05/02 | 3,135 | 3,230 | 3,115 | 3,150 | -5 | -0.2% | 74,300 |
| 2024/05/01 | 3,110 | 3,230 | 3,110 | 3,155 | +55 | +1.8% | 101,300 |
| 2024/04/30 | 3,155 | 3,190 | 3,100 | 3,100 | -50 | -1.6% | 95,500 |
| 2024/04/26 | 3,190 | 3,200 | 3,130 | 3,150 | -50 | -1.6% | 102,500 |
| 2024/04/25 | 3,310 | 3,315 | 3,190 | 3,200 | -155 | -4.6% | 110,300 |
| 2024/04/24 | 3,300 | 3,365 | 3,280 | 3,355 | +100 | +3.1% | 99,300 |
| 2024/04/23 | 3,400 | 3,410 | 3,215 | 3,255 | -145 | -4.3% | 187,500 |
| 2024/04/22 | 3,255 | 3,485 | 3,150 | 3,400 | +275 | +8.8% | 412,300 |
| 2024/04/19 | 3,240 | 3,395 | 3,080 | 3,125 | -115 | -3.5% | 273,400 |
| 2024/04/18 | 3,165 | 3,300 | 3,110 | 3,240 | +70 | +2.2% | 135,200 |
| 2024/04/17 | 3,250 | 3,270 | 3,100 | 3,170 | -60 | -1.9% | 171,300 |
| 2024/04/16 | 3,340 | 3,380 | 3,220 | 3,230 | -295 | -8.4% | 261,400 |
| 2024/04/15 | 3,590 | 3,600 | 3,345 | 3,525 | -135 | -3.7% | 470,700 |
| 2024/04/12 | 2,900 | 3,990 | 2,881 | 3,660 | +350 | +10.6% | 2,755,500 |
| 2024/04/11 | 3,390 | 3,390 | 3,295 | 3,310 | -80 | -2.4% | 289,800 |
| 2024/04/10 | 3,590 | 3,620 | 3,380 | 3,390 | -135 | -3.8% | 369,500 |
251～
300
件表示中 / 503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 | 377,500円 | +24.7% | +30.4% | 0.00% | 102.25倍 | 9.18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 |
| ＤＩＴ | 239,400円 | +20.7% | +20.4% | 2.76% | 18.13倍 | 4.91倍 |
|
独立系情報サービス会社。ソフトウェア開発の比重が９割超。金融、通信などに顧客企業多い |
| テラスカイ | 286,800円 | +19.1% | +23.1% | 0.00% | 27.16倍 | 3.44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 |
| ＩＭＡＧＩＣＡＧ | 79,500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 |
| エクサウィザー | 40,800円 | +20.3% | +999.9% | 0.00% | 86.26倍 | 14.95倍 |
|
ＡＩ・ＤＸ導入支援でコンサルから実装、運営まで行う。領域特化のＡＩソフト開発にも注力 |
市場注目の銘柄
チャート関連のコラム
