Ａｏｂａ－ＢＢＴ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 |
|---|---|---|---|---|---|---|---|
| 2006/03/14 | 1,365 | 1,370 | 1,315 | 1,320 | -85 | -6% | 25,600 |
| 2006/03/13 | 1,415 | 1,450 | 1,355 | 1,405 | +85 | +6.4% | 28,600 |
| 2006/03/10 | 1,275 | 1,320 | 1,275 | 1,320 | +60 | +4.8% | 7,600 |
| 2006/03/09 | 1,260 | 1,295 | 1,235 | 1,260 | -20 | -1.6% | 10,200 |
| 2006/03/08 | 1,305 | 1,305 | 1,265 | 1,280 | -45 | -3.4% | 11,000 |
| 2006/03/07 | 1,325 | 1,345 | 1,325 | 1,325 | -40 | -2.9% | 5,800 |
| 2006/03/06 | 1,405 | 1,425 | 1,355 | 1,365 | -35 | -2.5% | 6,800 |
| 2006/03/03 | 1,390 | 1,400 | 1,375 | 1,400 | ±0 | ±0% | 10,200 |
| 2006/03/02 | 1,415 | 1,415 | 1,400 | 1,400 | -5 | -0.4% | 5,800 |
| 2006/03/01 | 1,375 | 1,415 | 1,365 | 1,405 | -10 | -0.7% | 11,400 |
| 2006/02/28 | 1,450 | 1,460 | 1,395 | 1,415 | -40 | -2.7% | 11,200 |
| 2006/02/27 | 1,425 | 1,465 | 1,415 | 1,455 | +15 | +1% | 14,200 |
| 2006/02/24 | 1,490 | 1,490 | 1,410 | 1,440 | -10 | -0.7% | 19,200 |
| 2006/02/23 | 1,280 | 1,450 | 1,250 | 1,450 | +200 | +16% | 52,200 |
| 2006/02/22 | 1,195 | 1,255 | 1,155 | 1,250 | +35 | +2.9% | 29,600 |
| 2006/02/21 | 1,095 | 1,215 | 1,015 | 1,215 | +100 | +9% | 128,600 |
| 2006/02/20 | 1,295 | 1,295 | 1,115 | 1,115 | -200 | -15.2% | 54,400 |
| 2006/02/17 | 1,345 | 1,365 | 1,300 | 1,315 | -45 | -3.3% | 43,600 |
| 2006/02/16 | 1,335 | 1,425 | 1,325 | 1,360 | -135 | -9% | 35,800 |
| 2006/02/15 | 1,465 | 1,520 | 1,450 | 1,495 | +60 | +4.2% | 29,600 |
| 2006/02/14 | 1,410 | 1,470 | 1,290 | 1,435 | -15 | -1% | 56,800 |
| 2006/02/13 | 1,610 | 1,610 | 1,450 | 1,450 | -160 | -9.9% | 35,600 |
| 2006/02/10 | 1,625 | 1,625 | 1,550 | 1,610 | -10 | -0.6% | 17,800 |
| 2006/02/09 | 1,640 | 1,655 | 1,600 | 1,620 | +10 | +0.6% | 15,000 |
| 2006/02/08 | 1,630 | 1,640 | 1,600 | 1,610 | ±0 | ±0% | 19,000 |
| 2006/02/07 | 1,650 | 1,660 | 1,610 | 1,610 | ±0 | ±0% | 50,400 |
| 2006/02/06 | 1,575 | 1,610 | 1,575 | 1,610 | +25 | +1.6% | 26,600 |
| 2006/02/03 | 1,590 | 1,600 | 1,575 | 1,585 | -20 | -1.2% | 12,000 |
| 2006/02/02 | 1,605 | 1,620 | 1,580 | 1,605 | ±0 | ±0% | 20,400 |
| 2006/02/01 | 1,640 | 1,640 | 1,600 | 1,605 | -30 | -1.8% | 22,000 |
| 2006/01/31 | 1,675 | 1,685 | 1,635 | 1,635 | -35 | -2.1% | 34,000 |
| 2006/01/30 | 1,625 | 1,690 | 1,625 | 1,670 | +70 | +4.4% | 51,000 |
| 2006/01/27 | 1,665 | 1,665 | 1,580 | 1,600 | -15 | -0.9% | 57,400 |
| 2006/01/26 | 1,610 | 1,640 | 1,610 | 1,615 | +15 | +0.9% | 17,400 |
| 2006/01/25 | 1,605 | 1,625 | 1,545 | 1,600 | +20 | +1.3% | 52,200 |
| 2006/01/24 | 1,530 | 1,590 | 1,480 | 1,580 | +115 | +7.8% | 72,400 |
| 2006/01/23 | 1,550 | 1,550 | 1,465 | 1,465 | -185 | -11.2% | 86,200 |
| 2006/01/20 | 1,770 | 1,790 | 1,605 | 1,650 | -100 | -5.7% | 67,600 |
| 2006/01/19 | 1,530 | 1,790 | 1,530 | 1,750 | +145 | +9% | 149,200 |
| 2006/01/18 | 1,780 | 1,825 | 1,605 | 1,605 | -250 | -13.5% | 129,200 |
| 2006/01/17 | 1,900 | 1,950 | 1,790 | 1,855 | -145 | -7.3% | 289,000 |
| 2006/01/16 | 1,925 | 2,020 | 1,910 | 2,000 | +75 | +3.9% | 188,600 |
| 2006/01/13 | 1,900 | 1,975 | 1,900 | 1,925 | +30 | +1.6% | 150,600 |
| 2006/01/12 | 1,875 | 1,915 | 1,875 | 1,895 | +45 | +2.4% | 90,400 |
| 2006/01/11 | 1,895 | 1,895 | 1,835 | 1,850 | -45 | -2.4% | 86,400 |
| 2006/01/10 | 1,925 | 1,945 | 1,875 | 1,895 | -15 | -0.8% | 90,800 |
| 2006/01/06 | 1,920 | 1,955 | 1,900 | 1,910 | -35 | -1.8% | 129,400 |
| 2006/01/05 | 2,020 | 2,025 | 1,850 | 1,945 | -80 | -4% | 209,400 |
| 2006/01/04 | 2,030 | 2,060 | 2,000 | 2,025 | +50 | +2.5% | 132,000 |
| 2005/12/30 | 2,025 | 2,030 | 1,970 | 1,975 | -30 | -1.5% | 92,000 |
4451～
4500
件表示中 / 4512件
類似銘柄と比較する
現在ご覧いただいている「Ａｏｂａ－ＢＢＴ」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 |
|---|---|---|---|---|---|---|---|---|
| Ａｏｂａ－ＢＢＴ | 34,600円 | +11.2% | +32.0% | 3.18% | 15.78倍 | 0.98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 |
| ＧＥＩ | 44,200円 | +18.6% | - | 0.00% | - | 2.65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 |
| ＫＧ情報 | 67,000円 | +3.5% | -8.7% | 5.22% | 21.95倍 | 0.82倍 |
|
中四国や九州等で求人ソリューション展開。家づくり相談・紹介や賃貸物件サイト運営も行う |
| ギークス | 47,600円 | +10.8% | +564.6% | 2.10% | 14.63倍 | 1.75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 |
| 昴 | 706,000円 | +5.6% | +68.8% | 1.70% | 24.97倍 | 1.15倍 |
|
鹿児島が最大地盤の学習塾。中学生向け集団指導塾主体に小学生・高校生向けや個別指導も |
市場注目の銘柄
チャート関連のコラム
