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 |
|---|---|---|---|---|---|---|---|
| 2024/08/26 | 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 |
| 2024/08/21 | 1,409 | 1,411 | 1,312 | 1,341 | -79 | -5.6% | 455,700 |
| 2024/08/20 | 1,291 | 1,428 | 1,290 | 1,420 | +155 | +12.3% | 780,700 |
| 2024/08/19 | 1,178 | 1,295 | 1,164 | 1,265 | +95 | +8.1% | 544,000 |
| 2024/08/16 | 1,190 | 1,275 | 1,072 | 1,170 | +22 | +1.9% | 1,151,400 |
| 2024/08/15 | 1,035 | 1,177 | 987 | 1,148 | +53 | +4.8% | 1,068,000 |
| 2024/08/14 | 1,100 | 1,116 | 1,075 | 1,095 | +50 | +4.8% | 574,600 |
| 2024/08/13 | 1,017 | 1,059 | 981 | 1,045 | +55 | +5.6% | 232,200 |
| 2024/08/09 | 978 | 1,020 | 966 | 990 | +13 | +1.3% | 252,900 |
| 2024/08/08 | 927 | 993 | 926 | 977 | +50 | +5.4% | 165,700 |
| 2024/08/07 | 883 | 947 | 878 | 927 | +29 | +3.2% | 288,900 |
| 2024/08/06 | 862 | 917 | 850 | 898 | +81 | +9.9% | 363,600 |
| 2024/08/05 | 853 | 909 | 817 | 817 | -150 | -15.5% | 532,600 |
| 2024/08/02 | 984 | 1,000 | 955 | 967 | -77 | -7.4% | 371,200 |
| 2024/08/01 | 1,077 | 1,094 | 1,036 | 1,044 | -38 | -3.5% | 152,700 |
| 2024/07/31 | 1,076 | 1,082 | 1,038 | 1,082 | -1 | -0.1% | 163,400 |
| 2024/07/30 | 1,072 | 1,086 | 1,044 | 1,083 | +2 | +0.2% | 193,100 |
| 2024/07/29 | 1,083 | 1,099 | 1,071 | 1,081 | +1 | +0.1% | 120,900 |
| 2024/07/26 | 1,070 | 1,108 | 1,068 | 1,080 | -3 | -0.3% | 158,200 |
| 2024/07/25 | 1,092 | 1,106 | 1,077 | 1,083 | -28 | -2.5% | 219,200 |
| 2024/07/24 | 1,112 | 1,136 | 1,110 | 1,111 | -24 | -2.1% | 153,700 |
| 2024/07/23 | 1,146 | 1,158 | 1,124 | 1,135 | -7 | -0.6% | 161,400 |
| 2024/07/22 | 1,224 | 1,234 | 1,142 | 1,142 | -92 | -7.5% | 328,100 |
| 2024/07/19 | 1,242 | 1,244 | 1,216 | 1,234 | -6 | -0.5% | 133,200 |
| 2024/07/18 | 1,243 | 1,279 | 1,234 | 1,240 | -25 | -2% | 137,600 |
| 2024/07/17 | 1,250 | 1,295 | 1,245 | 1,265 | +13 | +1% | 182,900 |
| 2024/07/16 | 1,238 | 1,260 | 1,222 | 1,252 | +8 | +0.6% | 163,800 |
| 2024/07/12 | 1,194 | 1,267 | 1,183 | 1,244 | +34 | +2.8% | 292,300 |
| 2024/07/11 | 1,152 | 1,247 | 1,143 | 1,210 | +47 | +4% | 524,400 |
| 2024/07/10 | 1,160 | 1,209 | 1,148 | 1,163 | +8 | +0.7% | 274,100 |
| 2024/07/09 | 1,177 | 1,177 | 1,143 | 1,155 | -25 | -2.1% | 328,600 |
| 2024/07/08 | 1,190 | 1,212 | 1,177 | 1,180 | -11 | -0.9% | 318,800 |
| 2024/07/05 | 1,241 | 1,250 | 1,186 | 1,191 | -59 | -4.7% | 518,500 |
| 2024/07/04 | 1,276 | 1,302 | 1,250 | 1,250 | -26 | -2% | 349,900 |
| 2024/07/03 | 1,273 | 1,332 | 1,260 | 1,276 | -127 | -9.1% | 873,900 |
| 2024/07/02 | 1,408 | 1,449 | 1,367 | 1,403 | -35 | -2.4% | 359,900 |
| 2024/07/01 | 1,420 | 1,445 | 1,387 | 1,438 | -1 | -0.1% | 442,200 |
| 2024/06/28 | 1,612 | 1,633 | 1,430 | 1,439 | -163 | -10.2% | 1,964,200 |
| 2024/06/27 | 1,602 | 1,602 | 1,602 | 1,602 | +295 | +22.6% | 70,600 |
| 2024/06/26 | 1,324 | 1,329 | 1,285 | 1,307 | -24 | -1.8% | 230,000 |
| 2024/06/25 | 1,285 | 1,370 | 1,285 | 1,331 | +54 | +4.2% | 311,800 |
| 2024/06/24 | 1,274 | 1,295 | 1,251 | 1,277 | +3 | +0.2% | 171,900 |
| 2024/06/21 | 1,236 | 1,300 | 1,228 | 1,274 | +39 | +3.2% | 297,700 |
| 2024/06/20 | 1,228 | 1,252 | 1,225 | 1,235 | -5 | -0.4% | 202,200 |
| 2024/06/19 | 1,262 | 1,276 | 1,235 | 1,240 | -22 | -1.7% | 245,900 |
| 2024/06/18 | 1,301 | 1,317 | 1,260 | 1,262 | -38 | -2.9% | 245,100 |
| 2024/06/17 | 1,302 | 1,311 | 1,286 | 1,300 | -30 | -2.3% | 271,600 |
| 2024/06/14 | 1,334 | 1,383 | 1,289 | 1,330 | -18 | -1.3% | 602,000 |
101～
150
件表示中 / 4243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 | 65,000円 | -61.7% | - | 1.64% | 1.93倍 | 0.49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 |
| ザイン | 96,600円 | -8.1% | +271.8% | 1.55% | 30.43倍 | 1.12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 |
| 指月電 | 36,000円 | -5.0% | -24.1% | 2.36% | 22.73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 |
| 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 |
| プラズマ | 130,200円 | +8.0% | +11.7% | 1.69% | 8.58倍 | 0.92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 |
市場注目の銘柄
チャート関連のコラム
