ＡＢＥＪＡ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 |
|---|---|---|---|---|---|---|---|
| 2025/06/16 | 3,430 | 3,550 | 3,365 | 3,520 | +130 | +3.8% | 232,200 |
| 2025/06/13 | 3,600 | 3,610 | 3,345 | 3,390 | -200 | -5.6% | 398,900 |
| 2025/06/12 | 3,315 | 3,600 | 3,275 | 3,590 | +230 | +6.8% | 425,600 |
| 2025/06/11 | 3,480 | 3,480 | 3,340 | 3,360 | -40 | -1.2% | 288,600 |
| 2025/06/10 | 3,325 | 3,435 | 3,255 | 3,400 | +175 | +5.4% | 443,600 |
| 2025/06/09 | 3,250 | 3,265 | 3,180 | 3,225 | -25 | -0.8% | 237,500 |
| 2025/06/06 | 3,380 | 3,425 | 3,200 | 3,250 | -80 | -2.4% | 405,800 |
| 2025/06/05 | 3,555 | 3,580 | 3,310 | 3,330 | -270 | -7.5% | 768,400 |
| 2025/06/04 | 3,770 | 3,805 | 3,555 | 3,600 | -100 | -2.7% | 583,100 |
| 2025/06/03 | 3,385 | 3,765 | 3,355 | 3,700 | +310 | +9.1% | 770,000 |
| 2025/06/02 | 3,420 | 3,450 | 3,330 | 3,390 | ±0 | ±0% | 321,700 |
| 2025/05/30 | 3,200 | 3,410 | 3,195 | 3,390 | +180 | +5.6% | 639,700 |
| 2025/05/29 | 3,140 | 3,275 | 3,080 | 3,210 | +105 | +3.4% | 426,200 |
| 2025/05/28 | 3,220 | 3,250 | 3,065 | 3,105 | -60 | -1.9% | 350,900 |
| 2025/05/27 | 3,115 | 3,190 | 3,045 | 3,165 | +110 | +3.6% | 294,300 |
| 2025/05/26 | 3,085 | 3,250 | 3,035 | 3,055 | +15 | +0.5% | 378,300 |
| 2025/05/23 | 2,975 | 3,170 | 2,970 | 3,040 | +30 | +1% | 417,100 |
| 2025/05/22 | 3,005 | 3,060 | 2,981 | 3,010 | -65 | -2.1% | 306,000 |
| 2025/05/21 | 3,050 | 3,330 | 3,050 | 3,075 | +200 | +7% | 1,554,700 |
| 2025/05/20 | 2,830 | 2,928 | 2,714 | 2,875 | +12 | +0.4% | 395,000 |
| 2025/05/19 | 2,833 | 3,050 | 2,810 | 2,863 | +80 | +2.9% | 664,600 |
| 2025/05/16 | 2,828 | 2,886 | 2,728 | 2,783 | -17 | -0.6% | 302,600 |
| 2025/05/15 | 2,753 | 2,820 | 2,732 | 2,800 | +4 | +0.1% | 152,500 |
| 2025/05/14 | 2,670 | 2,822 | 2,650 | 2,796 | +146 | +5.5% | 303,500 |
| 2025/05/13 | 2,688 | 2,688 | 2,611 | 2,650 | +62 | +2.4% | 212,500 |
| 2025/05/12 | 2,625 | 2,650 | 2,539 | 2,588 | -50 | -1.9% | 157,300 |
| 2025/05/09 | 2,650 | 2,685 | 2,621 | 2,638 | -16 | -0.6% | 188,300 |
| 2025/05/08 | 2,743 | 2,747 | 2,583 | 2,654 | -51 | -1.9% | 532,600 |
| 2025/05/07 | 2,417 | 2,730 | 2,405 | 2,705 | +289 | +12% | 945,000 |
| 2025/05/02 | 2,474 | 2,562 | 2,410 | 2,416 | -58 | -2.3% | 270,400 |
| 2025/05/01 | 2,506 | 2,538 | 2,451 | 2,474 | -50 | -2% | 139,900 |
| 2025/04/30 | 2,496 | 2,541 | 2,474 | 2,524 | +9 | +0.4% | 179,900 |
| 2025/04/28 | 2,620 | 2,680 | 2,515 | 2,515 | -111 | -4.2% | 333,100 |
| 2025/04/25 | 2,599 | 2,670 | 2,575 | 2,626 | +28 | +1.1% | 378,900 |
| 2025/04/24 | 2,700 | 2,873 | 2,598 | 2,598 | -78 | -2.9% | 1,269,500 |
| 2025/04/23 | 2,790 | 2,864 | 2,637 | 2,676 | -64 | -2.3% | 1,188,200 |
| 2025/04/22 | 2,854 | 2,939 | 2,668 | 2,740 | -114 | -4% | 1,343,800 |
| 2025/04/21 | 2,581 | 2,989 | 2,462 | 2,854 | +284 | +11.1% | 3,398,000 |
| 2025/04/18 | 2,645 | 2,693 | 2,503 | 2,570 | +225 | +9.6% | 1,910,700 |
| 2025/04/17 | 2,324 | 2,348 | 2,258 | 2,345 | +20 | +0.9% | 163,200 |
| 2025/04/16 | 2,460 | 2,495 | 2,310 | 2,325 | -171 | -6.9% | 326,900 |
| 2025/04/15 | 2,579 | 2,579 | 2,482 | 2,496 | +417 | +20.1% | 932,700 |
| 2025/04/14 | 2,071 | 2,142 | 2,071 | 2,079 | -9 | -0.4% | 106,800 |
| 2025/04/11 | 1,912 | 2,088 | 1,912 | 2,088 | +107 | +5.4% | 69,800 |
| 2025/04/10 | 2,040 | 2,040 | 1,946 | 1,981 | +176 | +9.8% | 77,400 |
| 2025/04/09 | 1,850 | 1,865 | 1,746 | 1,805 | -78 | -4.1% | 86,900 |
| 2025/04/08 | 1,802 | 1,930 | 1,795 | 1,883 | +209 | +12.5% | 92,100 |
| 2025/04/07 | 1,646 | 1,770 | 1,635 | 1,674 | -342 | -17% | 181,100 |
| 2025/04/04 | 2,091 | 2,110 | 1,928 | 2,016 | -125 | -5.8% | 183,000 |
| 2025/04/03 | 2,010 | 2,154 | 2,002 | 2,141 | -19 | -0.9% | 86,300 |
1～
50
件表示中 / 492件
類似銘柄と比較する
現在ご覧いただいている「ＡＢＥＪＡ」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 |
|---|---|---|---|---|---|---|---|---|
| ＡＢＥＪＡ | 362,000円 | +24.7% | +30.4% | 0.00% | 97.54倍 | 8.41倍 |
|
ＡＩに基づく独自プラットフォームでＤＸ化支援。実証実験せず早期運用可能な点に特長 |
| アイネス | 164,700円 | +6.0% | +13.6% | 3.64% | 12.24倍 | 0.87倍 |
|
独立系ＳＩ。自治体向け総合行政情報システム「ウェブリングス（ＷＲ）」に強み。三菱総研と提携 |
| トヨクモ | 315,500円 | +46.2% | +20.5% | 0.63% | 31.43倍 | 11.36倍 |
|
業務アプリ展開。サイボウズ社キントーン連携と安否確認のサービスが主力。スケジューラーも |
| Ａｒｅｎｔ | 542,000円 | +36.4% | -9.5% | 0.00% | 65.85倍 | 7.75倍 |
|
建設・プラント向けＤＸコンサル、ＢＩＭ設計システムのＳａａＳ開発受託。システム外販も |
| ＣＩＪ | 49,800円 | +4.9% | +3.4% | 2.81% | 22.09倍 | 1.95倍 |
|
独立系２次請けシステム開発。ＯＳ周辺で高い技術力。日立製作所とＮＴＴデータ向けが４割弱 |
市場注目の銘柄
チャート関連のコラム
