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 |
|---|---|---|---|---|---|---|---|
| 2006/06/16 | 765 | 790 | 735 | 745 | -5 | -0.7% | 57,800 |
| 2006/06/15 | 775 | 790 | 730 | 750 | -15 | -2% | 46,000 |
| 2006/06/14 | 800 | 800 | 750 | 765 | -45 | -5.6% | 82,000 |
| 2006/06/13 | 800 | 810 | 790 | 810 | -15 | -1.8% | 3,200 |
| 2006/06/12 | 780 | 825 | 780 | 825 | +40 | +5.1% | 3,600 |
| 2006/06/09 | 760 | 785 | 760 | 785 | +45 | +6.1% | 2,200 |
| 2006/06/08 | 750 | 765 | 740 | 740 | -20 | -2.6% | 10,200 |
| 2006/06/07 | 800 | 825 | 760 | 760 | -20 | -2.6% | 15,000 |
| 2006/06/06 | 805 | 810 | 780 | 780 | -10 | -1.3% | 10,800 |
| 2006/06/05 | 765 | 795 | 760 | 790 | +25 | +3.3% | 11,600 |
| 2006/06/02 | 745 | 775 | 715 | 765 | +5 | +0.7% | 26,600 |
| 2006/06/01 | 760 | 790 | 750 | 760 | -5 | -0.7% | 15,800 |
| 2006/05/31 | 810 | 810 | 765 | 765 | -55 | -6.7% | 17,800 |
| 2006/05/30 | 845 | 845 | 820 | 820 | -30 | -3.5% | 7,400 |
| 2006/05/29 | 850 | 850 | 825 | 850 | -5 | -0.6% | 19,000 |
| 2006/05/26 | 860 | 865 | 840 | 855 | +5 | +0.6% | 8,200 |
| 2006/05/25 | 860 | 865 | 845 | 850 | -25 | -2.9% | 18,000 |
| 2006/05/24 | 890 | 900 | 855 | 875 | -25 | -2.8% | 20,600 |
| 2006/05/23 | 915 | 920 | 895 | 900 | -20 | -2.2% | 27,800 |
| 2006/05/22 | 975 | 985 | 920 | 920 | -30 | -3.2% | 22,000 |
| 2006/05/19 | 930 | 975 | 915 | 950 | +35 | +3.8% | 32,400 |
| 2006/05/18 | 950 | 955 | 915 | 915 | -75 | -7.6% | 56,800 |
| 2006/05/17 | 1,000 | 1,000 | 950 | 990 | -40 | -3.9% | 49,600 |
| 2006/05/16 | 1,080 | 1,100 | 1,020 | 1,030 | -170 | -14.2% | 56,400 |
| 2006/05/15 | 1,075 | 1,280 | 1,075 | 1,200 | +85 | +7.6% | 74,000 |
| 2006/05/12 | 1,060 | 1,120 | 1,030 | 1,115 | +40 | +3.7% | 21,400 |
| 2006/05/11 | 1,075 | 1,075 | 1,045 | 1,075 | -20 | -1.8% | 24,600 |
| 2006/05/10 | 1,125 | 1,125 | 1,095 | 1,095 | -45 | -3.9% | 10,600 |
| 2006/05/09 | 1,155 | 1,155 | 1,105 | 1,140 | -35 | -3% | 19,600 |
| 2006/05/08 | 1,190 | 1,190 | 1,175 | 1,175 | -15 | -1.3% | 9,600 |
| 2006/05/02 | 1,215 | 1,215 | 1,190 | 1,190 | -35 | -2.9% | 6,800 |
| 2006/05/01 | 1,215 | 1,240 | 1,215 | 1,225 | +15 | +1.2% | 3,400 |
| 2006/04/28 | 1,230 | 1,230 | 1,210 | 1,210 | -35 | -2.8% | 6,200 |
| 2006/04/27 | 1,235 | 1,245 | 1,230 | 1,245 | -5 | -0.4% | 1,800 |
| 2006/04/26 | 1,245 | 1,250 | 1,225 | 1,250 | +10 | +0.8% | 10,800 |
| 2006/04/25 | 1,205 | 1,250 | 1,190 | 1,240 | +15 | +1.2% | 20,000 |
| 2006/04/24 | 1,255 | 1,270 | 1,225 | 1,225 | -30 | -2.4% | 14,000 |
| 2006/04/21 | 1,285 | 1,290 | 1,245 | 1,255 | -55 | -4.2% | 28,400 |
| 2006/04/20 | 1,305 | 1,310 | 1,290 | 1,310 | -15 | -1.1% | 11,000 |
| 2006/04/19 | 1,315 | 1,335 | 1,310 | 1,325 | ±0 | ±0% | 3,400 |
| 2006/04/18 | 1,310 | 1,330 | 1,305 | 1,325 | +10 | +0.8% | 16,000 |
| 2006/04/17 | 1,350 | 1,355 | 1,310 | 1,315 | -15 | -1.1% | 8,600 |
| 2006/04/14 | 1,340 | 1,340 | 1,320 | 1,330 | -25 | -1.8% | 9,200 |
| 2006/04/13 | 1,365 | 1,375 | 1,315 | 1,355 | +25 | +1.9% | 22,200 |
| 2006/04/12 | 1,380 | 1,385 | 1,325 | 1,330 | -50 | -3.6% | 31,000 |
| 2006/04/11 | 1,305 | 1,420 | 1,305 | 1,380 | +65 | +4.9% | 68,800 |
| 2006/04/10 | 1,315 | 1,315 | 1,290 | 1,315 | ±0 | ±0% | 22,000 |
| 2006/04/07 | 1,315 | 1,325 | 1,300 | 1,315 | -30 | -2.2% | 14,600 |
| 2006/04/06 | 1,330 | 1,355 | 1,330 | 1,345 | -25 | -1.8% | 9,000 |
| 2006/04/05 | 1,365 | 1,395 | 1,350 | 1,370 | -15 | -1.1% | 35,200 |
4651～
4700
件表示中 / 4776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 | 34,400円 | +7.1% | +26.4% | 3.20% | 10.15倍 | 0.95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 |
| 昴 | 721,000円 | +2.0% | +38.3% | 1.66% | 53.95倍 | 1.19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 |
| オールアバウト | 35,000円 | +4.7% | +900.0% | 0.86% | - | 1.21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 |
| ＫＧ情報 | 66,200円 | +9.2% | +7.5% | 5.44% | 24.11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 | 47,300円 | +5.7% | +33.6% | 4.23% | 12.22倍 | 1.77倍 |
|
国内と豪州でフリーランスＩＴ人材紹介を展開。オフショア開発、ＩＴ人材教育サービスも力 |
市場注目の銘柄
チャート関連のコラム
