Ａｂａｌａｎｃｅ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 |
|---|---|---|---|---|---|---|---|
| 2024/04/26 | 2,140 | 2,153 | 2,105 | 2,136 | -43 | -2% | 119,500 |
| 2024/04/25 | 2,180 | 2,262 | 2,171 | 2,179 | -26 | -1.2% | 187,600 |
| 2024/04/24 | 2,155 | 2,229 | 2,141 | 2,205 | +72 | +3.4% | 233,100 |
| 2024/04/23 | 2,148 | 2,157 | 2,096 | 2,133 | -10 | -0.5% | 220,100 |
| 2024/04/22 | 1,970 | 2,143 | 1,947 | 2,143 | +198 | +10.2% | 364,300 |
| 2024/04/19 | 2,022 | 2,027 | 1,933 | 1,945 | -79 | -3.9% | 491,000 |
| 2024/04/18 | 2,019 | 2,056 | 1,999 | 2,024 | +31 | +1.6% | 250,900 |
| 2024/04/17 | 2,100 | 2,101 | 1,992 | 1,993 | -95 | -4.5% | 341,900 |
| 2024/04/16 | 2,050 | 2,132 | 2,025 | 2,088 | +14 | +0.7% | 232,600 |
| 2024/04/15 | 2,059 | 2,093 | 2,040 | 2,074 | -34 | -1.6% | 258,600 |
| 2024/04/12 | 2,222 | 2,226 | 2,098 | 2,108 | -102 | -4.6% | 341,600 |
| 2024/04/11 | 2,190 | 2,222 | 2,139 | 2,210 | -44 | -2% | 481,100 |
| 2024/04/10 | 2,289 | 2,348 | 2,254 | 2,254 | -29 | -1.3% | 175,000 |
| 2024/04/09 | 2,287 | 2,326 | 2,250 | 2,283 | -1 | ±0% | 134,500 |
| 2024/04/08 | 2,320 | 2,330 | 2,274 | 2,284 | -16 | -0.7% | 134,000 |
| 2024/04/05 | 2,265 | 2,322 | 2,226 | 2,300 | -1 | ±0% | 183,000 |
| 2024/04/04 | 2,296 | 2,348 | 2,267 | 2,301 | +1 | ±0% | 223,200 |
| 2024/04/03 | 2,325 | 2,374 | 2,292 | 2,300 | -72 | -3% | 224,500 |
| 2024/04/02 | 2,421 | 2,449 | 2,360 | 2,372 | -14 | -0.6% | 211,800 |
| 2024/04/01 | 2,490 | 2,490 | 2,356 | 2,386 | -77 | -3.1% | 265,900 |
| 2024/03/29 | 2,594 | 2,599 | 2,454 | 2,463 | -120 | -4.6% | 445,900 |
| 2024/03/28 | 2,572 | 2,709 | 2,543 | 2,583 | +18 | +0.7% | 572,500 |
| 2024/03/27 | 2,495 | 2,593 | 2,478 | 2,565 | +79 | +3.2% | 318,400 |
| 2024/03/26 | 2,477 | 2,507 | 2,456 | 2,486 | -26 | -1% | 325,500 |
| 2024/03/25 | 2,620 | 2,664 | 2,512 | 2,512 | -123 | -4.7% | 391,400 |
| 2024/03/22 | 2,550 | 2,694 | 2,495 | 2,635 | +74 | +2.9% | 643,000 |
| 2024/03/21 | 2,653 | 2,680 | 2,560 | 2,561 | -67 | -2.5% | 540,600 |
| 2024/03/19 | 2,820 | 2,823 | 2,595 | 2,628 | -261 | -9% | 1,093,800 |
| 2024/03/18 | 3,015 | 3,200 | 2,820 | 2,889 | +75 | +2.7% | 2,345,600 |
| 2024/03/15 | 2,814 | 2,814 | 2,814 | 2,814 | +500 | +21.6% | 90,800 |
| 2024/03/14 | 2,260 | 2,341 | 2,150 | 2,314 | +94 | +4.2% | 586,600 |
| 2024/03/13 | 2,330 | 2,337 | 2,198 | 2,220 | -130 | -5.5% | 249,200 |
| 2024/03/12 | 2,300 | 2,355 | 2,226 | 2,350 | +48 | +2.1% | 169,800 |
| 2024/03/11 | 2,319 | 2,370 | 2,281 | 2,302 | -89 | -3.7% | 245,500 |
| 2024/03/08 | 2,358 | 2,410 | 2,247 | 2,391 | +35 | +1.5% | 482,600 |
| 2024/03/07 | 2,527 | 2,549 | 2,281 | 2,356 | -221 | -8.6% | 1,114,000 |
| 2024/03/06 | 2,228 | 2,596 | 2,228 | 2,577 | +371 | +16.8% | 1,060,500 |
| 2024/03/05 | 2,244 | 2,244 | 2,144 | 2,206 | -60 | -2.6% | 310,000 |
| 2024/03/04 | 2,279 | 2,320 | 2,211 | 2,266 | +12 | +0.5% | 402,000 |
| 2024/03/01 | 2,020 | 2,259 | 2,020 | 2,254 | +240 | +11.9% | 691,400 |
| 2024/02/29 | 2,031 | 2,050 | 1,990 | 2,014 | -86 | -4.1% | 524,800 |
| 2024/02/28 | 2,095 | 2,132 | 2,079 | 2,100 | +3 | +0.1% | 227,500 |
| 2024/02/27 | 2,093 | 2,108 | 2,062 | 2,097 | +4 | +0.2% | 151,300 |
| 2024/02/26 | 2,030 | 2,132 | 1,980 | 2,093 | +48 | +2.3% | 625,000 |
| 2024/02/22 | 2,077 | 2,109 | 2,030 | 2,045 | -25 | -1.2% | 349,300 |
| 2024/02/21 | 2,145 | 2,179 | 2,049 | 2,070 | -115 | -5.3% | 481,900 |
| 2024/02/20 | 2,300 | 2,321 | 2,178 | 2,185 | -95 | -4.2% | 376,500 |
| 2024/02/19 | 2,321 | 2,438 | 2,250 | 2,280 | -42 | -1.8% | 545,900 |
| 2024/02/16 | 2,228 | 2,337 | 2,039 | 2,322 | +105 | +4.7% | 1,124,900 |
| 2024/02/15 | 1,955 | 2,349 | 1,955 | 2,217 | -238 | -9.7% | 2,609,400 |
1～
50
件表示中 / 4062件
類似銘柄と比較する
現在ご覧いただいている「Ａｂａｌａｎｃｅ」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 |
|---|---|---|---|---|---|---|---|---|
| Ａｂａｌａｎｃｅ | 213,600円 | +17.0% | +12.6% | 0.37% | 5.31倍 | 2.34倍 |
|
ＩＴ創業後、建機商社ＷＷＢと株式交換。主力は太陽光発電。傘下にベトナム太陽光パネル会社 |
| ＴＯＡ | 112,600円 | +8.6% | +75.9% | 3.55% | 18.80倍 | 0.71倍 |
|
構内放送設備、セキュリティシステムの２本柱。海外は商品企画から販売まで行う地域体制強化 |
| Ｍｉｍａｋｉ | 118,100円 | +8.8% | +13.0% | 1.69% | 10.76倍 | 1.38倍 |
|
広告・看板向け産業用ＩＪプリンタ大手。工業製品・小物類、布地・衣料品向け育成。ＦＡ参入 |
| リオン | 298,600円 | +7.9% | +1.4% | 1.84% | 16.71倍 | 1.33倍 |
|
補聴器は系列販売店強く国内シェア首位。聴力検査機器も強い。微粒子計測器が半導体向け成長 |
| エスケーエレク | 318,000円 | +7.1% | +3.5% | 5.25% | 9.43倍 | 1.04倍 |
|
フォトマスク専業で印刷祖業。大型ＦＰＤ用世界首位。ヘルスケア分野など新規事業開発が課題 |
市場注目の銘柄
チャート関連のコラム
