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 |
|---|---|---|---|---|---|---|---|
| 2006/05/23 | 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 |
| 2006/04/04 | 1,360 | 1,390 | 1,355 | 1,385 | -5 | -0.4% | 28,400 |
| 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 |
4701～
4750
件表示中 / 4808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 | 35,200円 | +7.1% | +26.4% | 3.13% | 10.39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 |
| パパネッツ | 249,000円 | +5.5% | +17.7% | 1.20% | 16.81倍 | 3.76倍 |
|
不動産管理会社のサポート事業を主に展開。物件の巡回点検受託と家具等の配送・設置が２本柱 |
| 笑美面 | 248,000円 | - | - | 0.00% | 22.47倍 | 6.64倍 |
|
老人ホーム等の入居検討者に施設を紹介するマッチング事業が主。ホーム運営向けコンサルも |
| ＩＡＣＥトラベ | 104,600円 | +11.4% | +11.1% | 2.39% | 11.39倍 | 1.74倍 |
|
主に法人を対象にした旅行会社。国内外の出張などに関わるさまざまな申請や業務を代行 |
| プラップＪ | 106,400円 | +7.0% | +4.0% | 3.76% | 13.49倍 | 0.93倍 |
|
広報・ＰＲの支援、コンサルティングが主力事業。外資系企業に強く好採算。Ｍ＆Ａに意欲 |
市場注目の銘柄
チャート関連のコラム
