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 |
|---|---|---|---|---|---|---|---|
| 2025/09/16 | 3,315 | 3,400 | 3,270 | 3,400 | +95 | +2.9% | 149,200 |
| 2025/09/12 | 3,335 | 3,365 | 3,285 | 3,305 | -5 | -0.2% | 120,900 |
| 2025/09/11 | 3,380 | 3,380 | 3,265 | 3,310 | -15 | -0.5% | 107,500 |
| 2025/09/10 | 3,280 | 3,340 | 3,260 | 3,325 | +15 | +0.5% | 62,400 |
| 2025/09/09 | 3,265 | 3,330 | 3,265 | 3,310 | +60 | +1.8% | 111,300 |
| 2025/09/08 | 3,195 | 3,290 | 3,195 | 3,250 | +80 | +2.5% | 75,800 |
| 2025/09/05 | 3,185 | 3,185 | 3,130 | 3,170 | +45 | +1.4% | 69,600 |
| 2025/09/04 | 3,155 | 3,175 | 3,115 | 3,125 | -35 | -1.1% | 97,700 |
| 2025/09/03 | 3,210 | 3,225 | 3,135 | 3,160 | -90 | -2.8% | 133,600 |
| 2025/09/02 | 3,320 | 3,335 | 3,190 | 3,250 | -50 | -1.5% | 136,500 |
| 2025/09/01 | 3,310 | 3,345 | 3,270 | 3,300 | -75 | -2.2% | 86,000 |
| 2025/08/29 | 3,350 | 3,395 | 3,300 | 3,375 | +20 | +0.6% | 91,900 |
| 2025/08/28 | 3,300 | 3,385 | 3,280 | 3,355 | +35 | +1.1% | 118,900 |
| 2025/08/27 | 3,325 | 3,335 | 3,250 | 3,320 | +20 | +0.6% | 127,700 |
| 2025/08/26 | 3,310 | 3,325 | 3,265 | 3,300 | -20 | -0.6% | 93,000 |
| 2025/08/25 | 3,315 | 3,355 | 3,280 | 3,320 | +60 | +1.8% | 133,000 |
| 2025/08/22 | 3,340 | 3,375 | 3,260 | 3,260 | -90 | -2.7% | 190,300 |
| 2025/08/21 | 3,405 | 3,440 | 3,350 | 3,350 | -70 | -2% | 189,600 |
| 2025/08/20 | 3,570 | 3,570 | 3,415 | 3,420 | -145 | -4.1% | 269,600 |
| 2025/08/19 | 3,670 | 3,670 | 3,550 | 3,565 | -90 | -2.5% | 199,900 |
| 2025/08/18 | 3,650 | 3,775 | 3,615 | 3,655 | +50 | +1.4% | 274,900 |
| 2025/08/15 | 3,570 | 3,660 | 3,530 | 3,605 | +25 | +0.7% | 181,900 |
| 2025/08/14 | 3,590 | 3,630 | 3,550 | 3,580 | -75 | -2.1% | 167,200 |
| 2025/08/13 | 3,725 | 3,815 | 3,630 | 3,655 | -40 | -1.1% | 320,700 |
| 2025/08/12 | 3,795 | 3,795 | 3,660 | 3,695 | -60 | -1.6% | 250,700 |
| 2025/08/08 | 3,750 | 3,760 | 3,635 | 3,755 | +50 | +1.3% | 279,900 |
| 2025/08/07 | 3,650 | 3,770 | 3,600 | 3,705 | +65 | +1.8% | 382,400 |
| 2025/08/06 | 3,525 | 3,695 | 3,520 | 3,640 | +115 | +3.3% | 287,900 |
| 2025/08/05 | 3,565 | 3,615 | 3,515 | 3,525 | +15 | +0.4% | 175,900 |
| 2025/08/04 | 3,410 | 3,545 | 3,400 | 3,510 | -40 | -1.1% | 175,500 |
| 2025/08/01 | 3,575 | 3,575 | 3,500 | 3,550 | -30 | -0.8% | 181,300 |
| 2025/07/31 | 3,490 | 3,595 | 3,480 | 3,580 | +75 | +2.1% | 200,800 |
| 2025/07/30 | 3,390 | 3,520 | 3,370 | 3,505 | +100 | +2.9% | 204,900 |
| 2025/07/29 | 3,580 | 3,600 | 3,370 | 3,405 | -210 | -5.8% | 471,300 |
| 2025/07/28 | 3,595 | 3,630 | 3,550 | 3,615 | +25 | +0.7% | 198,000 |
| 2025/07/25 | 3,710 | 3,730 | 3,545 | 3,590 | -120 | -3.2% | 564,800 |
| 2025/07/24 | 3,800 | 3,940 | 3,690 | 3,710 | -70 | -1.9% | 624,300 |
| 2025/07/23 | 3,730 | 3,835 | 3,660 | 3,780 | +120 | +3.3% | 502,300 |
| 2025/07/22 | 4,070 | 4,090 | 3,655 | 3,660 | -210 | -5.4% | 821,200 |
| 2025/07/18 | 4,070 | 4,075 | 3,820 | 3,870 | -195 | -4.8% | 756,800 |
| 2025/07/17 | 4,190 | 4,630 | 4,040 | 4,065 | -75 | -1.8% | 2,319,900 |
| 2025/07/16 | 3,820 | 4,200 | 3,820 | 4,140 | +640 | +18.3% | 3,210,500 |
| 2025/07/15 | 3,560 | 3,610 | 3,490 | 3,500 | -110 | -3% | 320,000 |
| 2025/07/14 | 3,660 | 3,730 | 3,610 | 3,610 | -85 | -2.3% | 173,800 |
| 2025/07/11 | 3,720 | 3,820 | 3,635 | 3,695 | -30 | -0.8% | 250,700 |
| 2025/07/10 | 3,760 | 3,825 | 3,690 | 3,725 | -25 | -0.7% | 278,500 |
| 2025/07/09 | 3,630 | 3,765 | 3,550 | 3,750 | +180 | +5% | 370,600 |
| 2025/07/08 | 3,440 | 3,630 | 3,430 | 3,570 | +160 | +4.7% | 282,500 |
| 2025/07/07 | 3,355 | 3,500 | 3,340 | 3,410 | +10 | +0.3% | 124,100 |
| 2025/07/04 | 3,505 | 3,510 | 3,400 | 3,400 | -85 | -2.4% | 187,600 |
1～
50
件表示中 / 555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 | 340,000円 | +29.4% | +54.5% | 0.00% | 84.92倍 | 7.98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 |
| 朝日放送 | 80,000円 | +0.6% | +7.7% | 1.75% | 10.78倍 | 0.44倍 |
|
大阪地盤の民放でテレ朝系列。「探偵！ナイトスクープ」など自社番組も制作。住宅展示場大手 |
| ＫＳＫ | 435,000円 | +7.6% | +7.7% | 3.75% | 13.37倍 | 1.59倍 |
|
独立系ソフトウェアの中堅。ＮＥＣグループ依存度は２割。ネットワークサービスの比重拡大 |
| ベルパーク | 263,600円 | +2.7% | +28.4% | 3.53% | 8.58倍 | 1.25倍 |
|
ソフトバンク主体の携帯電話販売代理店。ＯＣモバイルの買収で３携帯会社のショップを運営 |
| Ａｒｅｎｔ | 492,000円 | +25.4% | +80.8% | 0.00% | 21.19倍 | 6.70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。自社システム販売 |
市場注目の銘柄
チャート関連のコラム
