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 |
|---|---|---|---|---|---|---|---|
| 2023/09/22 | 3,250 | 3,350 | 3,215 | 3,320 | +20 | +0.6% | 419,500 |
| 2023/09/21 | 3,360 | 3,395 | 3,215 | 3,300 | -130 | -3.8% | 765,000 |
| 2023/09/20 | 3,600 | 3,605 | 3,415 | 3,430 | -120 | -3.4% | 706,400 |
| 2023/09/19 | 3,585 | 3,800 | 3,450 | 3,550 | +70 | +2% | 1,808,300 |
| 2023/09/15 | 3,275 | 3,485 | 3,200 | 3,480 | +175 | +5.3% | 1,207,000 |
| 2023/09/14 | 3,245 | 3,355 | 3,180 | 3,305 | +115 | +3.6% | 661,600 |
| 2023/09/13 | 3,280 | 3,395 | 3,190 | 3,190 | -120 | -3.6% | 858,300 |
| 2023/09/12 | 3,550 | 3,565 | 3,275 | 3,310 | -260 | -7.3% | 1,212,700 |
| 2023/09/11 | 3,445 | 3,700 | 3,435 | 3,570 | +75 | +2.1% | 1,016,100 |
| 2023/09/08 | 3,645 | 3,670 | 3,440 | 3,495 | -105 | -2.9% | 1,038,900 |
| 2023/09/07 | 3,615 | 3,710 | 3,575 | 3,600 | -75 | -2% | 954,100 |
| 2023/09/06 | 3,915 | 3,920 | 3,665 | 3,675 | -220 | -5.6% | 1,047,800 |
| 2023/09/05 | 3,840 | 4,040 | 3,780 | 3,895 | +100 | +2.6% | 1,527,400 |
| 2023/09/04 | 3,880 | 3,965 | 3,590 | 3,795 | -295 | -7.2% | 2,924,100 |
| 2023/09/01 | 3,975 | 4,185 | 3,955 | 4,090 | -5 | -0.1% | 2,114,500 |
| 2023/08/31 | 4,825 | 4,875 | 4,095 | 4,095 | -700 | -14.6% | 3,776,500 |
| 2023/08/30 | 4,875 | 4,950 | 4,780 | 4,795 | -20 | -0.4% | 577,800 |
| 2023/08/29 | 4,770 | 5,060 | 4,770 | 4,815 | +15 | +0.3% | 1,315,700 |
| 2023/08/28 | 5,240 | 5,260 | 4,725 | 4,800 | -370 | -7.2% | 1,842,200 |
| 2023/08/25 | 4,950 | 5,300 | 4,930 | 5,170 | +120 | +2.4% | 1,348,000 |
| 2023/08/24 | 5,010 | 5,500 | 5,000 | 5,050 | -30 | -0.6% | 2,699,500 |
| 2023/08/23 | 4,925 | 5,130 | 4,680 | 5,080 | +160 | +3.3% | 6,325,200 |
| 2023/08/22 | 4,920 | 5,020 | 4,920 | 4,920 | -1,000 | -16.9% | 1,769,900 |
| 2023/08/21 | 5,920 | 5,920 | 5,920 | 5,920 | -1,000 | -14.5% | 78,900 |
| 2023/08/18 | 6,920 | 6,920 | 6,900 | 6,920 | +1,000 | +16.9% | 338,500 |
| 2023/08/17 | 6,220 | 6,340 | 5,690 | 5,920 | -460 | -7.2% | 1,466,500 |
| 2023/08/16 | 6,470 | 6,630 | 6,250 | 6,380 | -10 | -0.2% | 1,087,700 |
| 2023/08/15 | 6,450 | 6,990 | 6,060 | 6,390 | -890 | -12.2% | 3,812,900 |
| 2023/08/14 | 9,080 | 9,360 | 7,280 | 7,280 | -1,500 | -17.1% | 1,413,100 |
| 2023/08/10 | 8,990 | 9,330 | 8,620 | 8,780 | -190 | -2.1% | 1,038,400 |
| 2023/08/09 | 9,050 | 9,200 | 8,950 | 8,970 | -80 | -0.9% | 277,400 |
| 2023/08/08 | 8,990 | 9,250 | 8,970 | 9,050 | +120 | +1.3% | 419,300 |
| 2023/08/07 | 9,300 | 9,350 | 8,880 | 8,930 | -520 | -5.5% | 633,600 |
| 2023/08/04 | 9,050 | 9,450 | 9,000 | 9,450 | +300 | +3.3% | 632,500 |
| 2023/08/03 | 8,620 | 9,170 | 8,580 | 9,150 | +430 | +4.9% | 628,000 |
| 2023/08/02 | 8,890 | 9,000 | 8,590 | 8,720 | -440 | -4.8% | 787,000 |
| 2023/08/01 | 9,340 | 9,380 | 9,090 | 9,160 | -30 | -0.3% | 491,000 |
| 2023/07/31 | 8,840 | 9,300 | 8,810 | 9,190 | +510 | +5.9% | 887,700 |
| 2023/07/28 | 8,550 | 8,710 | 8,350 | 8,680 | ±0 | ±0% | 721,100 |
| 2023/07/27 | 8,780 | 8,900 | 8,610 | 8,680 | -140 | -1.6% | 520,000 |
| 2023/07/26 | 8,840 | 9,080 | 8,540 | 8,820 | -80 | -0.9% | 679,200 |
| 2023/07/25 | 8,960 | 9,040 | 8,830 | 8,900 | -140 | -1.5% | 418,100 |
| 2023/07/24 | 9,020 | 9,180 | 8,900 | 9,040 | +40 | +0.4% | 351,700 |
| 2023/07/21 | 8,980 | 9,160 | 8,910 | 9,000 | -100 | -1.1% | 417,000 |
| 2023/07/20 | 9,300 | 9,360 | 9,080 | 9,100 | -310 | -3.3% | 427,400 |
| 2023/07/19 | 9,500 | 10,050 | 9,260 | 9,410 | +340 | +3.7% | 1,571,500 |
| 2023/07/18 | 9,290 | 9,330 | 8,970 | 9,070 | -190 | -2.1% | 697,500 |
| 2023/07/14 | 9,070 | 9,350 | 8,860 | 9,260 | +120 | +1.3% | 954,200 |
| 2023/07/13 | 8,640 | 9,190 | 8,510 | 9,140 | +310 | +3.5% | 1,307,600 |
| 2023/07/12 | 9,000 | 9,230 | 8,610 | 8,830 | -260 | -2.9% | 1,255,900 |
401～
450
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
