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 |
|---|---|---|---|---|---|---|---|
| 2024/06/13 | 1,390 | 1,414 | 1,338 | 1,348 | -74 | -5.2% | 449,000 |
| 2024/06/12 | 1,310 | 1,449 | 1,309 | 1,422 | +110 | +8.4% | 793,300 |
| 2024/06/11 | 1,341 | 1,367 | 1,310 | 1,312 | -3 | -0.2% | 361,200 |
| 2024/06/10 | 1,273 | 1,348 | 1,270 | 1,315 | -17 | -1.3% | 592,400 |
| 2024/06/07 | 1,382 | 1,400 | 1,321 | 1,332 | -71 | -5.1% | 717,400 |
| 2024/06/06 | 1,466 | 1,499 | 1,371 | 1,403 | -131 | -8.5% | 1,162,100 |
| 2024/06/05 | 1,620 | 1,626 | 1,534 | 1,534 | -76 | -4.7% | 426,500 |
| 2024/06/04 | 1,660 | 1,668 | 1,610 | 1,610 | -75 | -4.5% | 458,600 |
| 2024/06/03 | 1,670 | 1,758 | 1,661 | 1,685 | +20 | +1.2% | 433,900 |
| 2024/05/31 | 1,625 | 1,709 | 1,600 | 1,665 | +60 | +3.7% | 1,820,200 |
| 2024/05/30 | 1,931 | 1,934 | 1,582 | 1,605 | -395 | -19.8% | 1,956,600 |
| 2024/05/29 | 2,062 | 2,073 | 1,992 | 2,000 | -48 | -2.3% | 185,500 |
| 2024/05/28 | 2,012 | 2,081 | 2,012 | 2,048 | +20 | +1% | 121,000 |
| 2024/05/27 | 2,027 | 2,040 | 1,991 | 2,028 | +13 | +0.6% | 211,400 |
| 2024/05/24 | 2,010 | 2,075 | 1,988 | 2,015 | -13 | -0.6% | 256,600 |
| 2024/05/23 | 2,207 | 2,212 | 2,008 | 2,028 | -143 | -6.6% | 474,100 |
| 2024/05/22 | 2,233 | 2,276 | 2,157 | 2,171 | -69 | -3.1% | 258,800 |
| 2024/05/21 | 2,143 | 2,332 | 2,138 | 2,240 | +88 | +4.1% | 556,100 |
| 2024/05/20 | 2,111 | 2,248 | 2,106 | 2,152 | +4 | +0.2% | 331,900 |
| 2024/05/17 | 2,260 | 2,319 | 2,138 | 2,148 | -94 | -4.2% | 465,700 |
| 2024/05/16 | 2,442 | 2,532 | 2,005 | 2,242 | -100 | -4.3% | 2,484,400 |
| 2024/05/15 | 2,390 | 2,478 | 2,309 | 2,342 | -25 | -1.1% | 507,800 |
| 2024/05/14 | 2,240 | 2,385 | 2,225 | 2,367 | +87 | +3.8% | 528,000 |
| 2024/05/13 | 1,988 | 2,300 | 1,958 | 2,280 | +314 | +16% | 888,300 |
| 2024/05/10 | 1,976 | 2,002 | 1,953 | 1,966 | +3 | +0.2% | 173,100 |
| 2024/05/09 | 1,981 | 1,982 | 1,950 | 1,963 | -10 | -0.5% | 133,300 |
| 2024/05/08 | 1,994 | 1,995 | 1,967 | 1,973 | -11 | -0.6% | 158,200 |
| 2024/05/07 | 2,023 | 2,030 | 1,976 | 1,984 | -16 | -0.8% | 226,600 |
| 2024/05/02 | 2,000 | 2,014 | 1,987 | 2,000 | ±0 | ±0% | 158,500 |
| 2024/05/01 | 2,027 | 2,030 | 1,989 | 2,000 | -26 | -1.3% | 227,600 |
| 2024/04/30 | 2,135 | 2,136 | 2,022 | 2,026 | -110 | -5.1% | 324,700 |
| 2024/04/26 | 2,140 | 2,153 | 2,105 | 2,136 | -43 | -2% | 119,500 |
| 2024/04/25 | 2,180 | 2,262 | 2,171 | 2,179 | -26 | -1.2% | 187,600 |
| 2024/04/24 | 2,155 | 2,229 | 2,141 | 2,205 | +72 | +3.4% | 233,100 |
| 2024/04/23 | 2,148 | 2,157 | 2,096 | 2,133 | -10 | -0.5% | 220,100 |
| 2024/04/22 | 1,970 | 2,143 | 1,947 | 2,143 | +198 | +10.2% | 364,300 |
| 2024/04/19 | 2,022 | 2,027 | 1,933 | 1,945 | -79 | -3.9% | 491,000 |
| 2024/04/18 | 2,019 | 2,056 | 1,999 | 2,024 | +31 | +1.6% | 250,900 |
| 2024/04/17 | 2,100 | 2,101 | 1,992 | 1,993 | -95 | -4.5% | 341,900 |
| 2024/04/16 | 2,050 | 2,132 | 2,025 | 2,088 | +14 | +0.7% | 232,600 |
| 2024/04/15 | 2,059 | 2,093 | 2,040 | 2,074 | -34 | -1.6% | 258,600 |
| 2024/04/12 | 2,222 | 2,226 | 2,098 | 2,108 | -102 | -4.6% | 341,600 |
| 2024/04/11 | 2,190 | 2,222 | 2,139 | 2,210 | -44 | -2% | 481,100 |
| 2024/04/10 | 2,289 | 2,348 | 2,254 | 2,254 | -29 | -1.3% | 175,000 |
| 2024/04/09 | 2,287 | 2,326 | 2,250 | 2,283 | -1 | ±0% | 134,500 |
| 2024/04/08 | 2,320 | 2,330 | 2,274 | 2,284 | -16 | -0.7% | 134,000 |
| 2024/04/05 | 2,265 | 2,322 | 2,226 | 2,300 | -1 | ±0% | 183,000 |
| 2024/04/04 | 2,296 | 2,348 | 2,267 | 2,301 | +1 | ±0% | 223,200 |
| 2024/04/03 | 2,325 | 2,374 | 2,292 | 2,300 | -72 | -3% | 224,500 |
| 2024/04/02 | 2,421 | 2,449 | 2,360 | 2,372 | -14 | -0.6% | 211,800 |
151～
200
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
