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 |
|---|---|---|---|---|---|---|---|
| 2024/11/05 | 899 | 934 | 897 | 927 | +28 | +3.1% | 85,000 |
| 2024/11/01 | 897 | 919 | 897 | 899 | -11 | -1.2% | 59,000 |
| 2024/10/31 | 910 | 918 | 890 | 910 | -11 | -1.2% | 92,400 |
| 2024/10/30 | 908 | 934 | 900 | 921 | +15 | +1.7% | 89,500 |
| 2024/10/29 | 902 | 912 | 896 | 906 | +6 | +0.7% | 81,100 |
| 2024/10/28 | 864 | 911 | 861 | 900 | +21 | +2.4% | 103,400 |
| 2024/10/25 | 900 | 906 | 866 | 879 | -23 | -2.5% | 165,800 |
| 2024/10/24 | 898 | 919 | 894 | 902 | +2 | +0.2% | 79,800 |
| 2024/10/23 | 913 | 915 | 900 | 900 | -21 | -2.3% | 134,700 |
| 2024/10/22 | 955 | 959 | 920 | 921 | -41 | -4.3% | 140,700 |
| 2024/10/21 | 955 | 984 | 950 | 962 | ±0 | ±0% | 86,100 |
| 2024/10/18 | 956 | 981 | 936 | 962 | +6 | +0.6% | 583,700 |
| 2024/10/17 | 980 | 986 | 956 | 956 | -20 | -2% | 170,400 |
| 2024/10/16 | 1,015 | 1,024 | 975 | 976 | -58 | -5.6% | 223,000 |
| 2024/10/15 | 996 | 1,068 | 986 | 1,034 | +39 | +3.9% | 264,000 |
| 2024/10/11 | 997 | 1,005 | 995 | 995 | -2 | -0.2% | 68,500 |
| 2024/10/10 | 1,011 | 1,013 | 990 | 997 | -16 | -1.6% | 123,200 |
| 2024/10/09 | 1,035 | 1,041 | 1,008 | 1,013 | -22 | -2.1% | 103,900 |
| 2024/10/08 | 1,041 | 1,052 | 1,026 | 1,035 | -6 | -0.6% | 62,500 |
| 2024/10/07 | 1,075 | 1,075 | 1,035 | 1,041 | -15 | -1.4% | 72,600 |
| 2024/10/04 | 1,075 | 1,082 | 1,053 | 1,056 | -28 | -2.6% | 85,100 |
| 2024/10/03 | 1,043 | 1,101 | 1,035 | 1,084 | +61 | +6% | 221,700 |
| 2024/10/02 | 995 | 1,043 | 983 | 1,023 | +23 | +2.3% | 139,200 |
| 2024/10/01 | 1,027 | 1,034 | 995 | 1,000 | -25 | -2.4% | 199,100 |
| 2024/09/30 | 1,005 | 1,060 | 1,002 | 1,025 | -21 | -2% | 179,500 |
| 2024/09/27 | 1,055 | 1,055 | 1,034 | 1,046 | -9 | -0.9% | 137,200 |
| 2024/09/26 | 1,027 | 1,055 | 1,015 | 1,055 | +34 | +3.3% | 161,300 |
| 2024/09/25 | 1,040 | 1,048 | 1,016 | 1,021 | -24 | -2.3% | 114,000 |
| 2024/09/24 | 1,101 | 1,101 | 1,042 | 1,045 | -26 | -2.4% | 159,900 |
| 2024/09/20 | 1,087 | 1,108 | 1,071 | 1,071 | +2 | +0.2% | 114,500 |
| 2024/09/19 | 1,064 | 1,084 | 1,057 | 1,069 | +27 | +2.6% | 125,800 |
| 2024/09/18 | 1,097 | 1,097 | 1,038 | 1,042 | -35 | -3.2% | 100,800 |
| 2024/09/17 | 1,118 | 1,120 | 1,056 | 1,077 | -28 | -2.5% | 126,000 |
| 2024/09/13 | 1,130 | 1,134 | 1,083 | 1,105 | -49 | -4.2% | 150,400 |
| 2024/09/12 | 1,070 | 1,187 | 1,070 | 1,154 | +127 | +12.4% | 329,300 |
| 2024/09/11 | 1,094 | 1,100 | 1,007 | 1,027 | -73 | -6.6% | 176,800 |
| 2024/09/10 | 1,095 | 1,168 | 1,066 | 1,100 | +23 | +2.1% | 159,100 |
| 2024/09/09 | 1,027 | 1,081 | 1,027 | 1,077 | -10 | -0.9% | 156,200 |
| 2024/09/06 | 1,135 | 1,135 | 1,073 | 1,087 | -48 | -4.2% | 167,800 |
| 2024/09/05 | 1,100 | 1,175 | 1,100 | 1,135 | +24 | +2.2% | 152,900 |
| 2024/09/04 | 1,141 | 1,158 | 1,107 | 1,111 | -80 | -6.7% | 226,000 |
| 2024/09/03 | 1,200 | 1,219 | 1,181 | 1,191 | +13 | +1.1% | 151,300 |
| 2024/09/02 | 1,252 | 1,268 | 1,156 | 1,178 | -88 | -7% | 413,200 |
| 2024/08/30 | 1,231 | 1,298 | 1,220 | 1,266 | +59 | +4.9% | 323,400 |
| 2024/08/29 | 1,195 | 1,243 | 1,186 | 1,207 | +30 | +2.5% | 240,000 |
| 2024/08/28 | 1,172 | 1,210 | 1,169 | 1,177 | -1 | -0.1% | 180,700 |
| 2024/08/27 | 1,210 | 1,210 | 1,177 | 1,178 | -44 | -3.6% | 287,700 |
| 2024/08/26 | 1,250 | 1,255 | 1,197 | 1,222 | -46 | -3.6% | 303,600 |
| 2024/08/23 | 1,288 | 1,293 | 1,243 | 1,268 | -23 | -1.8% | 156,700 |
| 2024/08/22 | 1,335 | 1,353 | 1,257 | 1,291 | -50 | -3.7% | 327,700 |
51～
100
件表示中 / 4240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 | 64,700円 | -61.7% | - | 1.65% | 1.92倍 | 0.48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 |
| 指月電 | 36,200円 | -5.0% | -24.1% | 2.35% | 22.85倍 | 0.40倍 |
|
大型コンデンサー得意。小型・軽量、高耐熱性、高機能化へ展開。三菱電機、村田製作所と緊密 |
| ザイン | 94,800円 | -8.1% | +271.8% | 1.58% | 29.87倍 | 1.10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 |
| アライドＨＤ | 10,300円 | +3.6% | +4.1% | 0.97% | 10.09倍 | 0.67倍 |
|
ネットワーク機器を国際展開。日、米、欧で開発。製造業や医療機関、文教、自治体向けが柱 |
| かわでん | 266,300円 | +3.1% | +4.1% | - | - | - |
|
再上場前は川崎電気。カスタム型配電制御設備の専業最大手。一貫生産体制で、中大型に強み |
市場注目の銘柄
チャート関連のコラム
