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 |
|---|---|---|---|---|---|---|---|
| 2006/04/03 | 1,330 | 1,395 | 1,320 | 1,390 | +80 | +6.1% | 39,200 |
| 2006/03/31 | 1,280 | 1,335 | 1,280 | 1,310 | +45 | +3.6% | 34,600 |
| 2006/03/30 | 1,265 | 1,280 | 1,260 | 1,265 | +15 | +1.2% | 27,000 |
| 2006/03/29 | 1,250 | 1,290 | 1,245 | 1,250 | ±0 | ±0% | 33,400 |
| 2006/03/28 | 1,265 | 1,265 | 1,245 | 1,250 | -35 | -2.7% | 17,600 |
| 2006/03/27 | 1,300 | 1,300 | 1,280 | 1,285 | -15 | -1.2% | 11,000 |
| 2006/03/24 | 1,315 | 1,315 | 1,285 | 1,300 | -15 | -1.1% | 10,000 |
| 2006/03/23 | 1,370 | 1,375 | 1,300 | 1,315 | -60 | -4.4% | 16,000 |
| 2006/03/22 | 1,385 | 1,385 | 1,370 | 1,375 | -25 | -1.8% | 11,000 |
| 2006/03/20 | 1,380 | 1,415 | 1,380 | 1,400 | -40 | -2.8% | 17,200 |
| 2006/03/17 | 1,345 | 1,490 | 1,340 | 1,440 | +80 | +5.9% | 59,400 |
| 2006/03/16 | 1,340 | 1,360 | 1,320 | 1,360 | +20 | +1.5% | 42,400 |
| 2006/03/15 | 1,315 | 1,345 | 1,315 | 1,340 | +20 | +1.5% | 16,000 |
| 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 |
4701～
4750
件表示中 / 4775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 | 0.96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 |
| ギークス | 47,800円 | +5.7% | +33.6% | 4.18% | 12.35倍 | 1.78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 |
| ＫＧ情報 | 66,200円 | +9.2% | +7.5% | 5.44% | 24.10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 |
| ＫＩＹＯ | 70,800円 | +16.4% | +38.9% | 0.00% | 17.95倍 | 3.74倍 |
|
個人向けオンライン資格講座「スタディング」が柱。ビジネス系の資格に強い。社員研修動画も |
| ＨＭＴ | 81,100円 | +11.5% | +16.2% | 1.85% | 16.61倍 | 2.45倍 |
|
代謝成分の網羅的解析技術で創薬等研究開発を支援。食品などの機能性素材開発支援を強化中 |
市場注目の銘柄
チャート関連のコラム
