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 |
|---|---|---|---|---|---|---|---|
| 2024/04/01 | 4,060 | 4,060 | 3,900 | 3,935 | -100 | -2.5% | 177,900 |
| 2024/03/29 | 4,095 | 4,180 | 4,010 | 4,035 | -50 | -1.2% | 147,600 |
| 2024/03/28 | 4,080 | 4,205 | 4,080 | 4,085 | -15 | -0.4% | 129,300 |
| 2024/03/27 | 4,150 | 4,210 | 4,060 | 4,100 | -100 | -2.4% | 190,900 |
| 2024/03/26 | 4,215 | 4,245 | 4,160 | 4,200 | -100 | -2.3% | 134,200 |
| 2024/03/25 | 4,315 | 4,540 | 4,300 | 4,300 | -85 | -1.9% | 105,600 |
| 2024/03/22 | 4,460 | 4,470 | 4,330 | 4,385 | -110 | -2.4% | 140,500 |
| 2024/03/21 | 4,610 | 4,675 | 4,495 | 4,495 | -5 | -0.1% | 165,000 |
| 2024/03/19 | 4,545 | 4,635 | 4,440 | 4,500 | -55 | -1.2% | 215,900 |
| 2024/03/18 | 4,300 | 4,575 | 4,290 | 4,555 | +315 | +7.4% | 253,700 |
| 2024/03/15 | 4,315 | 4,395 | 4,220 | 4,240 | -145 | -3.3% | 163,600 |
| 2024/03/14 | 4,455 | 4,620 | 4,320 | 4,385 | -175 | -3.8% | 260,300 |
| 2024/03/13 | 4,865 | 4,940 | 4,450 | 4,560 | -95 | -2% | 657,900 |
| 2024/03/12 | 4,105 | 4,665 | 4,080 | 4,655 | +340 | +7.9% | 596,000 |
| 2024/03/11 | 4,405 | 4,560 | 4,170 | 4,315 | -555 | -11.4% | 643,900 |
| 2024/03/08 | 5,130 | 5,220 | 4,740 | 4,870 | -330 | -6.3% | 620,000 |
| 2024/03/07 | 5,640 | 5,640 | 5,130 | 5,200 | -350 | -6.3% | 695,700 |
| 2024/03/06 | 5,500 | 6,160 | 5,460 | 5,550 | -130 | -2.3% | 1,300,800 |
| 2024/03/05 | 5,020 | 5,680 | 4,965 | 5,680 | +705 | +14.2% | 1,303,200 |
| 2024/03/04 | 5,070 | 5,190 | 4,940 | 4,975 | -35 | -0.7% | 455,700 |
| 2024/03/01 | 5,020 | 5,070 | 4,945 | 5,010 | +30 | +0.6% | 232,800 |
| 2024/02/29 | 4,885 | 5,030 | 4,770 | 4,980 | -5 | -0.1% | 275,200 |
| 2024/02/28 | 5,130 | 5,210 | 4,970 | 4,985 | -185 | -3.6% | 266,200 |
| 2024/02/27 | 5,300 | 5,300 | 5,010 | 5,170 | -60 | -1.1% | 342,600 |
| 2024/02/26 | 5,100 | 5,390 | 4,975 | 5,230 | +280 | +5.7% | 744,500 |
| 2024/02/22 | 5,300 | 5,300 | 4,920 | 4,950 | +60 | +1.2% | 553,800 |
| 2024/02/21 | 4,970 | 5,060 | 4,780 | 4,890 | -180 | -3.6% | 411,100 |
| 2024/02/20 | 5,220 | 5,370 | 5,070 | 5,070 | -180 | -3.4% | 534,200 |
| 2024/02/19 | 4,765 | 5,250 | 4,745 | 5,250 | +375 | +7.7% | 803,200 |
| 2024/02/16 | 5,300 | 5,390 | 4,835 | 4,875 | -105 | -2.1% | 1,569,900 |
| 2024/02/15 | 4,830 | 5,380 | 4,775 | 4,980 | +255 | +5.4% | 2,465,700 |
| 2024/02/14 | 4,370 | 4,930 | 4,330 | 4,725 | +215 | +4.8% | 1,795,200 |
| 2024/02/13 | 4,190 | 4,620 | 4,130 | 4,510 | +590 | +15.1% | 1,734,300 |
| 2024/02/09 | 3,905 | 4,060 | 3,800 | 3,920 | +85 | +2.2% | 850,600 |
| 2024/02/08 | 4,260 | 4,275 | 3,835 | 3,835 | -425 | -10% | 1,206,200 |
| 2024/02/07 | 4,425 | 4,475 | 4,260 | 4,260 | -255 | -5.6% | 513,600 |
| 2024/02/06 | 4,400 | 4,740 | 4,380 | 4,515 | +35 | +0.8% | 1,362,600 |
| 2024/02/05 | 4,670 | 4,720 | 4,310 | 4,480 | -260 | -5.5% | 1,596,600 |
| 2024/02/02 | 4,505 | 4,755 | 4,385 | 4,740 | +685 | +16.9% | 3,963,300 |
| 2024/02/01 | 3,300 | 4,055 | 3,250 | 4,055 | +700 | +20.9% | 227,300 |
| 2024/01/31 | 3,265 | 3,355 | 3,260 | 3,355 | -15 | -0.4% | 198,300 |
| 2024/01/30 | 3,435 | 3,520 | 3,335 | 3,370 | -85 | -2.5% | 291,600 |
| 2024/01/29 | 3,730 | 3,765 | 3,450 | 3,455 | -235 | -6.4% | 525,000 |
| 2024/01/26 | 3,750 | 3,905 | 3,625 | 3,690 | -60 | -1.6% | 1,375,500 |
| 2024/01/25 | 3,455 | 3,750 | 3,335 | 3,750 | +225 | +6.4% | 988,600 |
| 2024/01/24 | 3,430 | 3,725 | 3,355 | 3,525 | -10 | -0.3% | 1,281,900 |
| 2024/01/23 | 3,610 | 3,915 | 3,425 | 3,535 | +320 | +10% | 3,757,900 |
| 2024/01/22 | 2,779 | 3,215 | 2,747 | 3,215 | +504 | +18.6% | 1,091,800 |
| 2024/01/19 | 2,540 | 2,749 | 2,518 | 2,711 | +193 | +7.7% | 431,700 |
| 2024/01/18 | 2,631 | 2,640 | 2,512 | 2,518 | -63 | -2.4% | 220,500 |
251～
300
件表示中 / 447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 | 180,500円 | +17.9% | -23.1% | 0.00% | 84.90倍 | 4.36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 |
| サイバトラスト | 208,800円 | +11.4% | +16.0% | 0.84% | 19.54倍 | 2.66倍 |
|
ソフトバンク系で本人確認等の認証・セキュリティが柱、Ｌｉｎｕｘに強み。ＩｏＴ関連も展開 |
| エイチームＨＤ | 85,800円 | +4.5% | +64.2% | 2.56% | 28.45倍 | 1.58倍 |
|
比較・情報サイト、スマホゲーム、ＥＣの３本柱。ファンドと資本業務提携して企業買収を推進 |
| アドソル | 92,400円 | +8.7% | +17.5% | 3.25% | 13.91倍 | 2.07倍 |
|
電力やガスなどのシステム開発に強み。ＤＸ関連案件の比率高まる。グローバル協業を強化 |
| ヒトコムＨＤ | 89,000円 | +0.8% | +30.2% | 4.04% | 16.84倍 | 0.92倍 |
|
光回線、携帯、家電など営業支援。免税店などのインバウンドやｅコマース支援にも展開 |
市場注目の銘柄
チャート関連のコラム
