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 |
---|---|---|---|---|---|---|---|
2010/09/06 | 32,550 | 36,500 | 32,550 | 34,000 | +1,800 | +5.6% | 47 |
2010/09/03 | 32,200 | 32,200 | 32,200 | 32,200 | +100 | +0.3% | 3 |
2010/09/02 | 32,700 | 32,700 | 31,550 | 32,100 | +100 | +0.3% | 28 |
2010/09/01 | 32,000 | 32,000 | 32,000 | 32,000 | - | - | 2 |
2010/08/31 | 0 | 0 | 0 | 0 | - | - | 0 |
2010/08/30 | 32,000 | 33,850 | 32,000 | 33,000 | -300 | -0.9% | 14 |
2010/08/27 | 32,000 | 33,300 | 32,000 | 33,300 | +50 | +0.2% | 9 |
2010/08/26 | 32,850 | 33,900 | 32,850 | 33,250 | -300 | -0.9% | 20 |
2010/08/25 | 33,500 | 34,700 | 33,500 | 33,550 | -50 | -0.1% | 7 |
2010/08/24 | 35,500 | 35,500 | 33,600 | 33,600 | +550 | +1.7% | 23 |
2010/08/23 | 34,000 | 34,000 | 33,000 | 33,050 | -950 | -2.8% | 24 |
2010/08/20 | 34,400 | 34,800 | 33,900 | 34,000 | -1,300 | -3.7% | 34 |
2010/08/19 | 34,400 | 35,300 | 34,250 | 35,300 | -1,200 | -3.3% | 50 |
2010/08/18 | 35,550 | 36,500 | 34,300 | 36,500 | +400 | +1.1% | 58 |
2010/08/17 | 36,100 | 36,100 | 36,100 | 36,100 | -900 | -2.4% | 20 |
2010/08/16 | 37,200 | 37,200 | 37,000 | 37,000 | -500 | -1.3% | 6 |
2010/08/13 | 38,000 | 38,300 | 37,500 | 37,500 | +400 | +1.1% | 6 |
2010/08/12 | 38,500 | 38,700 | 37,000 | 37,100 | -1,000 | -2.6% | 21 |
2010/08/11 | 39,100 | 39,100 | 38,000 | 38,100 | -1,400 | -3.5% | 47 |
2010/08/10 | 40,050 | 40,050 | 39,500 | 39,500 | -600 | -1.5% | 19 |
2010/08/09 | 41,850 | 41,850 | 39,850 | 40,100 | -1,850 | -4.4% | 13 |
2010/08/06 | 40,150 | 41,950 | 36,600 | 41,950 | +1,850 | +4.6% | 91 |
2010/08/05 | 40,900 | 43,000 | 40,050 | 40,100 | -400 | -1% | 188 |
2010/08/04 | 44,200 | 44,500 | 40,500 | 40,500 | -4,400 | -9.8% | 194 |
2010/08/03 | 48,900 | 48,900 | 42,100 | 44,900 | -3,000 | -6.3% | 266 |
2010/08/02 | 47,900 | 47,900 | 46,900 | 47,900 | +7,000 | +17.1% | 145 |
2010/07/30 | 41,600 | 41,600 | 40,050 | 40,900 | -100 | -0.2% | 25 |
2010/07/29 | 41,300 | 42,100 | 41,000 | 41,000 | -1,250 | -3% | 13 |
2010/07/28 | 41,500 | 42,500 | 41,500 | 42,250 | +750 | +1.8% | 23 |
2010/07/27 | 41,000 | 42,700 | 41,000 | 41,500 | +500 | +1.2% | 6 |
2010/07/26 | 40,000 | 41,000 | 40,000 | 41,000 | +1,000 | +2.5% | 5 |
2010/07/23 | 40,500 | 40,500 | 40,000 | 40,000 | -500 | -1.2% | 83 |
2010/07/22 | 40,500 | 40,500 | 40,500 | 40,500 | ±0 | ±0% | 18 |
2010/07/21 | 40,500 | 40,500 | 40,100 | 40,500 | ±0 | ±0% | 29 |
2010/07/20 | 41,000 | 41,500 | 40,500 | 40,500 | ±0 | ±0% | 17 |
2010/07/16 | 41,050 | 41,050 | 40,500 | 40,500 | +200 | +0.5% | 26 |
2010/07/15 | 41,300 | 41,300 | 40,000 | 40,300 | -1,700 | -4% | 66 |
2010/07/14 | 40,300 | 42,000 | 40,300 | 42,000 | +400 | +1% | 17 |
2010/07/13 | 41,600 | 42,000 | 41,600 | 41,600 | -200 | -0.5% | 3 |
2010/07/12 | 43,000 | 43,000 | 41,700 | 41,800 | -1,200 | -2.8% | 15 |
2010/07/09 | 43,300 | 43,300 | 41,100 | 43,000 | -300 | -0.7% | 9 |
2010/07/08 | 44,400 | 44,500 | 43,300 | 43,300 | -600 | -1.4% | 12 |
2010/07/07 | 43,900 | 43,900 | 43,500 | 43,900 | +900 | +2.1% | 3 |
2010/07/06 | 43,000 | 43,950 | 43,000 | 43,000 | -200 | -0.5% | 4 |
2010/07/05 | 43,000 | 43,200 | 43,000 | 43,200 | +500 | +1.2% | 5 |
2010/07/02 | 42,700 | 42,700 | 42,700 | 42,700 | +450 | +1.1% | 7 |
2010/07/01 | 42,000 | 42,250 | 41,500 | 42,250 | -1,750 | -4% | 28 |
2010/06/30 | 43,000 | 44,000 | 41,100 | 44,000 | -1,500 | -3.3% | 28 |
2010/06/29 | 45,000 | 45,550 | 43,100 | 45,500 | +900 | +2% | 31 |
2010/06/28 | 44,300 | 44,600 | 43,100 | 44,600 | +300 | +0.7% | 28 |
3351~
3400
件表示中 / 3458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 | 38,500円 | +5.1% | - | 0.78% | - | 1.31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 |
Birdman | 109,000円 | +0.4% | - | 0.00% | - | 16.52倍 |
|
販促、ブランディング支援を展開。広告の企画立案から制作まで内製化。21年エンタメ事業開始 |
トリドリ | 180,200円 | +39.7% | +273.9% | 0.00% | 19.93倍 | 4.70倍 |
|
インフルエンサーと企業をつなぐプラットフォーム展開。個人事業主向けサービスに注力中 |
共和コーポ | 88,600円 | +7.4% | +0.5% | 2.26% | 7.76倍 | 1.32倍 |
|
独立系の遊戯施設運営会社。業界で高シェア。ゲーム機器販売も展開。100店舗体制目指す |
GameWith | 29,300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 |
市場注目の銘柄
チャート関連のコラム