Ａｂａｌａｎｃｅ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 |
|---|---|---|---|---|---|---|---|
| 2022/02/04 | 1,926 | 2,070 | 1,906 | 2,045 | +113 | +5.8% | 92,000 |
| 2022/02/03 | 2,100 | 2,117 | 1,929 | 1,932 | -190 | -9% | 155,900 |
| 2022/02/02 | 2,000 | 2,139 | 1,998 | 2,122 | +185 | +9.6% | 165,300 |
| 2022/02/01 | 2,000 | 2,199 | 1,907 | 1,937 | +79 | +4.3% | 310,600 |
| 2022/01/31 | 1,799 | 1,880 | 1,763 | 1,858 | +69 | +3.9% | 68,800 |
| 2022/01/28 | 1,766 | 1,820 | 1,694 | 1,789 | +60 | +3.5% | 113,900 |
| 2022/01/27 | 1,924 | 1,924 | 1,729 | 1,729 | -195 | -10.1% | 106,400 |
| 2022/01/26 | 1,888 | 1,953 | 1,864 | 1,924 | +36 | +1.9% | 64,500 |
| 2022/01/25 | 2,019 | 2,039 | 1,852 | 1,888 | -115 | -5.7% | 89,400 |
| 2022/01/24 | 2,039 | 2,039 | 1,922 | 2,003 | -68 | -3.3% | 62,500 |
| 2022/01/21 | 2,080 | 2,083 | 1,973 | 2,071 | -28 | -1.3% | 90,100 |
| 2022/01/20 | 2,025 | 2,142 | 2,019 | 2,099 | +49 | +2.4% | 113,900 |
| 2022/01/19 | 2,199 | 2,228 | 2,026 | 2,050 | -177 | -7.9% | 81,100 |
| 2022/01/18 | 2,190 | 2,332 | 2,130 | 2,227 | +48 | +2.2% | 125,000 |
| 2022/01/17 | 2,230 | 2,291 | 2,164 | 2,179 | -92 | -4.1% | 116,300 |
| 2022/01/14 | 2,362 | 2,362 | 2,259 | 2,271 | -131 | -5.5% | 143,400 |
| 2022/01/13 | 2,560 | 2,561 | 2,402 | 2,402 | -157 | -6.1% | 57,400 |
| 2022/01/12 | 2,522 | 2,644 | 2,522 | 2,559 | +56 | +2.2% | 48,700 |
| 2022/01/11 | 2,577 | 2,598 | 2,484 | 2,503 | -92 | -3.5% | 57,900 |
| 2022/01/07 | 2,645 | 2,660 | 2,559 | 2,595 | -45 | -1.7% | 67,000 |
| 2022/01/06 | 2,715 | 2,739 | 2,627 | 2,640 | -127 | -4.6% | 94,900 |
| 2022/01/05 | 3,000 | 3,000 | 2,765 | 2,767 | -248 | -8.2% | 129,100 |
| 2022/01/04 | 3,440 | 3,440 | 3,015 | 3,015 | -415 | -12.1% | 186,600 |
| 2021/12/30 | 3,430 | 3,490 | 3,345 | 3,430 | -50 | -1.4% | 90,900 |
| 2021/12/29 | 3,300 | 3,535 | 3,300 | 3,480 | +220 | +6.7% | 57,700 |
| 2021/12/28 | 3,300 | 3,400 | 3,205 | 3,260 | -10 | -0.3% | 73,700 |
| 2021/12/27 | 3,360 | 3,360 | 3,250 | 3,270 | -160 | -4.7% | 49,400 |
| 2021/12/24 | 3,505 | 3,565 | 3,400 | 3,430 | -10 | -0.3% | 43,400 |
| 2021/12/23 | 3,565 | 3,595 | 3,375 | 3,440 | -110 | -3.1% | 78,200 |
| 2021/12/22 | 3,225 | 3,660 | 3,225 | 3,550 | +375 | +11.8% | 126,300 |
| 2021/12/21 | 3,085 | 3,250 | 3,080 | 3,175 | +70 | +2.3% | 104,500 |
| 2021/12/20 | 3,235 | 3,255 | 3,105 | 3,105 | -140 | -4.3% | 97,500 |
| 2021/12/17 | 3,355 | 3,390 | 3,170 | 3,245 | -180 | -5.3% | 108,900 |
| 2021/12/16 | 3,520 | 3,570 | 3,425 | 3,425 | -30 | -0.9% | 33,500 |
| 2021/12/15 | 3,390 | 3,520 | 3,285 | 3,455 | +40 | +1.2% | 64,700 |
| 2021/12/14 | 3,660 | 3,660 | 3,415 | 3,415 | -250 | -6.8% | 86,500 |
| 2021/12/13 | 3,655 | 3,780 | 3,600 | 3,665 | +5 | +0.1% | 43,300 |
| 2021/12/10 | 3,860 | 3,860 | 3,650 | 3,660 | -270 | -6.9% | 94,900 |
| 2021/12/09 | 3,985 | 4,070 | 3,845 | 3,930 | -95 | -2.4% | 70,900 |
| 2021/12/08 | 3,915 | 4,125 | 3,845 | 4,025 | +195 | +5.1% | 81,600 |
| 2021/12/07 | 3,585 | 3,850 | 3,555 | 3,830 | +245 | +6.8% | 85,700 |
| 2021/12/06 | 3,775 | 3,775 | 3,570 | 3,585 | -190 | -5% | 70,000 |
| 2021/12/03 | 3,705 | 3,795 | 3,625 | 3,775 | +90 | +2.4% | 77,400 |
| 2021/12/02 | 3,860 | 3,900 | 3,670 | 3,685 | -205 | -5.3% | 125,200 |
| 2021/12/01 | 3,855 | 3,975 | 3,735 | 3,890 | +20 | +0.5% | 152,900 |
| 2021/11/30 | 4,075 | 4,135 | 3,865 | 3,870 | -150 | -3.7% | 145,400 |
| 2021/11/29 | 4,040 | 4,220 | 3,910 | 4,020 | -230 | -5.4% | 227,200 |
| 2021/11/26 | 4,595 | 4,595 | 4,250 | 4,250 | -325 | -7.1% | 152,900 |
| 2021/11/25 | 4,995 | 4,995 | 4,520 | 4,575 | -395 | -7.9% | 242,500 |
| 2021/11/24 | 5,020 | 5,040 | 4,950 | 4,970 | -100 | -2% | 38,900 |
801～
850
件表示中 / 4317件
類似銘柄と比較する
現在ご覧いただいている「Ａｂａｌａｎｃｅ」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 |
|---|---|---|---|---|---|---|---|---|
| Ａｂａｌａｎｃｅ | 56,100円 | -71.3% | - | 0.71% | 9.98倍 | 0.44倍 |
|
ＩＴ創業後、建機商社ＷＷＢと株式交換。主力は太陽光発電。傘下にベトナム太陽光パネル会社 |
| アクセル | 101,300円 | -21.3% | -33.9% | 3.26% | 15.21倍 | 0.86倍 |
|
画像処理向けグラフィックＬＳＩメーカー。パチンコ機向け大半。新規事業でＡＩ領域に注力 |
| ザイン | 88,700円 | +38.0% | +36.4% | 1.69% | 31.48倍 | 1.01倍 |
|
自社ブランド品を独自開発するファブレス半導体メーカー先駆。信号伝送用等の技術力に強み |
| プラズマ | 122,200円 | +8.0% | +11.7% | 1.80% | 8.05倍 | 0.84倍 |
|
半導体・液晶製造関連のプラズマ用高周波電源装置大手。栃木子会社は研究機関・大学関連が主 |
| ケ ル | 131,700円 | +1.1% | +7.7% | 6.07% | 22.27倍 | 0.63倍 |
|
工業・車載機器向けコネクターが主力。小型品中心。狭小タイプ大手。ラック、ＩＣソケットも |
市場注目の銘柄
チャート関連のコラム
