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 |
|---|---|---|---|---|---|---|---|
| 2025/08/01 | 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 |
| 2025/07/03 | 3,600 | 3,615 | 3,450 | 3,485 | -95 | -2.7% | 263,700 |
| 2025/07/02 | 3,660 | 3,695 | 3,565 | 3,580 | -195 | -5.2% | 438,900 |
| 2025/07/01 | 3,890 | 3,925 | 3,765 | 3,775 | -155 | -3.9% | 423,100 |
| 2025/06/30 | 3,725 | 3,970 | 3,680 | 3,930 | +275 | +7.5% | 771,300 |
| 2025/06/27 | 3,700 | 3,725 | 3,575 | 3,655 | -95 | -2.5% | 461,200 |
| 2025/06/26 | 4,000 | 4,005 | 3,740 | 3,750 | -210 | -5.3% | 512,500 |
| 2025/06/25 | 4,100 | 4,110 | 3,835 | 3,960 | -35 | -0.9% | 664,900 |
| 2025/06/24 | 3,850 | 4,080 | 3,820 | 3,995 | +255 | +6.8% | 840,400 |
| 2025/06/23 | 3,775 | 3,930 | 3,700 | 3,740 | -35 | -0.9% | 634,600 |
| 2025/06/20 | 3,880 | 3,940 | 3,740 | 3,775 | +35 | +0.9% | 626,800 |
| 2025/06/19 | 3,690 | 4,010 | 3,675 | 3,740 | +10 | +0.3% | 698,800 |
| 2025/06/18 | 3,715 | 3,840 | 3,660 | 3,730 | +30 | +0.8% | 682,800 |
| 2025/06/17 | 3,565 | 3,710 | 3,530 | 3,700 | +180 | +5.1% | 440,400 |
| 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 |
1～
50
件表示中 / 525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 | 355,000円 | +29.4% | +54.5% | 0.00% | 88.48倍 | 8.31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 |
| 太田昭 | 274,900円 | +9.8% | +18.4% | 3.24% | 11.75倍 | 1.03倍 |
|
コンサル、システム構築・開発が柱。会計システムに強み。持分にグローバルセキュリティ社 |
| ＡｎｙＭｉｎｄ | 57,300円 | +9.0% | -49.3% | 0.35% | 38.07倍 | 2.08倍 |
|
マーケティングやＥＣ、広告収益化の支援ツール展開。東南アジアなど海外売上比率５割超 |
| ＫＳＫ | 449,000円 | +7.6% | +7.7% | 3.63% | 13.79倍 | 1.64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 |
| ＩＧポート | 169,200円 | +8.0% | +16.8% | 1.00% | 24.99倍 | 4.34倍 |
|
映画、テレビ、配信等向けアニメ制作と版権収入が主柱。子会社にコミック専門出版社も |
市場注目の銘柄
チャート関連のコラム
