オールアバウトの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2010/06/18 | 48,500 | 48,500 | 46,000 | 48,000 | -800 | -1.6% | 55 |
| 2010/06/17 | 49,900 | 50,300 | 48,800 | 48,800 | -1,500 | -3% | 81 |
| 2010/06/16 | 50,300 | 50,500 | 49,500 | 50,300 | +1,600 | +3.3% | 28 |
| 2010/06/15 | 50,300 | 50,300 | 48,700 | 48,700 | -1,600 | -3.2% | 21 |
| 2010/06/14 | 48,500 | 50,500 | 48,200 | 50,300 | +2,100 | +4.4% | 40 |
| 2010/06/11 | 50,100 | 51,000 | 48,200 | 48,200 | -1,300 | -2.6% | 13 |
| 2010/06/10 | 48,450 | 49,500 | 46,600 | 49,500 | +600 | +1.2% | 35 |
| 2010/06/09 | 48,100 | 48,900 | 48,100 | 48,900 | -1,600 | -3.2% | 46 |
| 2010/06/08 | 49,500 | 50,900 | 48,100 | 50,500 | -900 | -1.8% | 27 |
| 2010/06/07 | 48,150 | 52,000 | 48,150 | 51,400 | -300 | -0.6% | 40 |
| 2010/06/04 | 53,300 | 53,400 | 51,700 | 51,700 | -1,300 | -2.5% | 13 |
| 2010/06/03 | 49,000 | 54,000 | 48,550 | 53,000 | +2,300 | +4.5% | 86 |
| 2010/06/02 | 50,000 | 51,000 | 49,300 | 50,700 | -1,300 | -2.5% | 56 |
| 2010/06/01 | 52,300 | 53,000 | 49,000 | 52,000 | -300 | -0.6% | 32 |
| 2010/05/31 | 49,000 | 52,400 | 49,000 | 52,300 | +1,800 | +3.6% | 32 |
| 2010/05/28 | 53,400 | 53,500 | 50,500 | 50,500 | +1,500 | +3.1% | 27 |
| 2010/05/27 | 46,600 | 49,600 | 45,200 | 49,000 | ±0 | ±0% | 32 |
| 2010/05/26 | 47,300 | 49,000 | 44,500 | 49,000 | -400 | -0.8% | 94 |
| 2010/05/25 | 51,000 | 51,000 | 48,000 | 49,400 | -2,500 | -4.8% | 58 |
| 2010/05/24 | 51,500 | 51,900 | 50,500 | 51,900 | +200 | +0.4% | 12 |
| 2010/05/21 | 50,000 | 51,700 | 48,000 | 51,700 | -1,100 | -2.1% | 82 |
| 2010/05/20 | 52,100 | 53,000 | 51,500 | 52,800 | -1,600 | -2.9% | 83 |
| 2010/05/19 | 52,000 | 56,000 | 50,200 | 54,400 | -1,600 | -2.9% | 120 |
| 2010/05/18 | 57,900 | 57,900 | 52,000 | 56,000 | +1,700 | +3.1% | 147 |
| 2010/05/17 | 63,000 | 63,000 | 54,200 | 54,300 | -9,200 | -14.5% | 420 |
| 2010/05/14 | 64,900 | 65,500 | 60,100 | 63,500 | -1,500 | -2.3% | 165 |
| 2010/05/13 | 60,400 | 66,000 | 58,000 | 65,000 | +4,600 | +7.6% | 225 |
| 2010/05/12 | 60,900 | 62,000 | 57,100 | 60,400 | -2,400 | -3.8% | 163 |
| 2010/05/11 | 59,000 | 62,800 | 55,600 | 62,800 | -200 | -0.3% | 543 |
| 2010/05/10 | 55,000 | 63,000 | 55,000 | 63,000 | +10,000 | +18.9% | 767 |
| 2010/05/07 | 56,000 | 56,200 | 51,500 | 53,000 | -5,600 | -9.6% | 463 |
| 2010/05/06 | 63,200 | 63,200 | 58,600 | 58,600 | -6,900 | -10.5% | 252 |
| 2010/04/30 | 68,300 | 69,500 | 64,000 | 65,500 | -2,900 | -4.2% | 211 |
| 2010/04/28 | 68,000 | 70,400 | 66,700 | 68,400 | -4,200 | -5.8% | 461 |
| 2010/04/27 | 75,200 | 76,000 | 70,200 | 72,600 | -4,100 | -5.3% | 2,162 |
| 2010/04/26 | 69,700 | 76,700 | 68,100 | 76,700 | +10,000 | +15% | 1,513 |
| 2010/04/23 | 68,000 | 68,000 | 64,400 | 66,700 | +700 | +1.1% | 292 |
| 2010/04/22 | 64,000 | 68,000 | 61,500 | 66,000 | +3,100 | +4.9% | 533 |
| 2010/04/21 | 59,900 | 63,400 | 59,000 | 62,900 | +1,000 | +1.6% | 351 |
| 2010/04/20 | 62,300 | 62,600 | 57,000 | 61,900 | -800 | -1.3% | 481 |
| 2010/04/19 | 62,500 | 63,800 | 61,600 | 62,700 | -3,800 | -5.7% | 463 |
| 2010/04/16 | 69,000 | 69,000 | 58,400 | 66,500 | -3,500 | -5% | 1,375 |
| 2010/04/15 | 70,000 | 76,400 | 66,200 | 70,000 | +1,000 | +1.4% | 1,660 |
| 2010/04/14 | 59,500 | 70,700 | 55,000 | 69,000 | +8,300 | +13.7% | 2,418 |
| 2010/04/13 | 58,700 | 63,700 | 57,700 | 60,700 | +7,000 | +13% | 2,168 |
| 2010/04/12 | 47,400 | 53,700 | 47,000 | 53,700 | +7,000 | +15% | 1,440 |
| 2010/04/09 | 39,050 | 46,700 | 39,050 | 46,700 | +7,000 | +17.6% | 641 |
| 2010/04/08 | 39,500 | 41,400 | 39,500 | 39,700 | +300 | +0.8% | 73 |
| 2010/04/07 | 38,750 | 40,000 | 38,000 | 39,400 | +1,700 | +4.5% | 140 |
| 2010/04/06 | 39,000 | 40,400 | 37,000 | 37,700 | +500 | +1.3% | 160 |
3401～
3450
件表示中 / 3453件
類似銘柄と比較する
現在ご覧いただいている「オールアバウト」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 |
|---|---|---|---|---|---|---|---|---|
| オールアバウト | 37,900円 | - | - | - | - | 1.29倍 |
|
総合ポータル運営。専門分野のプロが情報を提供するサービスに特徴。食品サンプリング事業も |
| Ａｏｂａ－ＢＢＴ | 37,800円 | +11.4% | +103.4% | 2.91% | 11.29倍 | 1.05倍 |
|
オンライン生涯学習企業。経営系大学・大学院を運営、国際スクール、語学幼稚園の集団教育も |
| ＧａｍｅＷｉｔｈ | 29,200円 | -0.3% | -87.2% | 0.00% | - | 1.52倍 |
|
スマホゲームの情報サイト「ＧａｍｅＷｉｔｈ」展開。プロｅスポーツチームの「ＤＦＭ」運営 |
| ギークス | 51,200円 | +10.8% | +564.6% | 1.95% | 15.73倍 | 1.88倍 |
|
フリーランスＩＴ人材紹介が柱。エンジニア活用したゲーム受託開発、人材教育サービスにも力 |
| ＧＥＩ | 46,700円 | +18.6% | - | 0.00% | - | 2.50倍 |
|
微生物使い石油に代わるバイオマス由来化学品の研究開発を行うベンチャー。製造は外部委託 |
市場注目の銘柄
チャート関連のコラム
