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 |
|---|---|---|---|---|---|---|---|
| 2024/05/17 | 3,320 | 3,390 | 3,295 | 3,325 | +5 | +0.2% | 55,100 |
| 2024/05/16 | 3,295 | 3,345 | 3,230 | 3,320 | +25 | +0.8% | 81,700 |
| 2024/05/15 | 3,430 | 3,430 | 3,290 | 3,295 | -130 | -3.8% | 68,400 |
| 2024/05/14 | 3,370 | 3,470 | 3,360 | 3,425 | +40 | +1.2% | 93,100 |
| 2024/05/13 | 3,395 | 3,425 | 3,320 | 3,385 | +30 | +0.9% | 78,700 |
| 2024/05/10 | 3,400 | 3,435 | 3,325 | 3,355 | -30 | -0.9% | 100,000 |
| 2024/05/09 | 3,660 | 3,660 | 3,385 | 3,385 | -245 | -6.7% | 262,500 |
| 2024/05/08 | 3,470 | 3,710 | 3,430 | 3,630 | +90 | +2.5% | 404,200 |
| 2024/05/07 | 3,400 | 3,540 | 3,360 | 3,540 | +390 | +12.4% | 340,700 |
| 2024/05/02 | 3,135 | 3,230 | 3,115 | 3,150 | -5 | -0.2% | 74,300 |
| 2024/05/01 | 3,110 | 3,230 | 3,110 | 3,155 | +55 | +1.8% | 101,300 |
| 2024/04/30 | 3,155 | 3,190 | 3,100 | 3,100 | -50 | -1.6% | 95,500 |
| 2024/04/26 | 3,190 | 3,200 | 3,130 | 3,150 | -50 | -1.6% | 102,500 |
| 2024/04/25 | 3,310 | 3,315 | 3,190 | 3,200 | -155 | -4.6% | 110,300 |
| 2024/04/24 | 3,300 | 3,365 | 3,280 | 3,355 | +100 | +3.1% | 99,300 |
| 2024/04/23 | 3,400 | 3,410 | 3,215 | 3,255 | -145 | -4.3% | 187,500 |
| 2024/04/22 | 3,255 | 3,485 | 3,150 | 3,400 | +275 | +8.8% | 412,300 |
| 2024/04/19 | 3,240 | 3,395 | 3,080 | 3,125 | -115 | -3.5% | 273,400 |
| 2024/04/18 | 3,165 | 3,300 | 3,110 | 3,240 | +70 | +2.2% | 135,200 |
| 2024/04/17 | 3,250 | 3,270 | 3,100 | 3,170 | -60 | -1.9% | 171,300 |
| 2024/04/16 | 3,340 | 3,380 | 3,220 | 3,230 | -295 | -8.4% | 261,400 |
| 2024/04/15 | 3,590 | 3,600 | 3,345 | 3,525 | -135 | -3.7% | 470,700 |
| 2024/04/12 | 2,900 | 3,990 | 2,881 | 3,660 | +350 | +10.6% | 2,755,500 |
| 2024/04/11 | 3,390 | 3,390 | 3,295 | 3,310 | -80 | -2.4% | 289,800 |
| 2024/04/10 | 3,590 | 3,620 | 3,380 | 3,390 | -135 | -3.8% | 369,500 |
| 2024/04/09 | 3,530 | 3,645 | 3,470 | 3,525 | +10 | +0.3% | 265,000 |
| 2024/04/08 | 3,515 | 3,565 | 3,465 | 3,515 | -5 | -0.1% | 145,900 |
| 2024/04/05 | 3,530 | 3,575 | 3,450 | 3,520 | -80 | -2.2% | 124,200 |
| 2024/04/04 | 3,615 | 3,690 | 3,550 | 3,600 | +30 | +0.8% | 148,100 |
| 2024/04/03 | 3,670 | 3,720 | 3,570 | 3,570 | -160 | -4.3% | 182,900 |
| 2024/04/02 | 3,885 | 3,920 | 3,670 | 3,730 | -205 | -5.2% | 290,200 |
| 2024/04/01 | 4,060 | 4,060 | 3,900 | 3,935 | -100 | -2.5% | 177,900 |
| 2024/03/29 | 4,095 | 4,180 | 4,010 | 4,035 | -50 | -1.2% | 147,600 |
| 2024/03/28 | 4,080 | 4,205 | 4,080 | 4,085 | -15 | -0.4% | 129,300 |
| 2024/03/27 | 4,150 | 4,210 | 4,060 | 4,100 | -100 | -2.4% | 190,900 |
| 2024/03/26 | 4,215 | 4,245 | 4,160 | 4,200 | -100 | -2.3% | 134,200 |
| 2024/03/25 | 4,315 | 4,540 | 4,300 | 4,300 | -85 | -1.9% | 105,600 |
| 2024/03/22 | 4,460 | 4,470 | 4,330 | 4,385 | -110 | -2.4% | 140,500 |
| 2024/03/21 | 4,610 | 4,675 | 4,495 | 4,495 | -5 | -0.1% | 165,000 |
| 2024/03/19 | 4,545 | 4,635 | 4,440 | 4,500 | -55 | -1.2% | 215,900 |
| 2024/03/18 | 4,300 | 4,575 | 4,290 | 4,555 | +315 | +7.4% | 253,700 |
| 2024/03/15 | 4,315 | 4,395 | 4,220 | 4,240 | -145 | -3.3% | 163,600 |
| 2024/03/14 | 4,455 | 4,620 | 4,320 | 4,385 | -175 | -3.8% | 260,300 |
| 2024/03/13 | 4,865 | 4,940 | 4,450 | 4,560 | -95 | -2% | 657,900 |
| 2024/03/12 | 4,105 | 4,665 | 4,080 | 4,655 | +340 | +7.9% | 596,000 |
| 2024/03/11 | 4,405 | 4,560 | 4,170 | 4,315 | -555 | -11.4% | 643,900 |
| 2024/03/08 | 5,130 | 5,220 | 4,740 | 4,870 | -330 | -6.3% | 620,000 |
| 2024/03/07 | 5,640 | 5,640 | 5,130 | 5,200 | -350 | -6.3% | 695,700 |
| 2024/03/06 | 5,500 | 6,160 | 5,460 | 5,550 | -130 | -2.3% | 1,300,800 |
| 2024/03/05 | 5,020 | 5,680 | 4,965 | 5,680 | +705 | +14.2% | 1,303,200 |
1～
50
件表示中 / 228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 | 333,000円 | +10.5% | 0.0% | 0.00% | 95.58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 |
| プレイド | 82,700円 | +25.2% | - | 0.00% | 332.13倍 | 11.46倍 |
|
Ｗｅｂサイト・アプリの顧客分析プラットフォーム「ＫＡＲＴＥ」を展開。米グーグルと戦略提携 |
| セゾンテクノ | 183,600円 | +6.9% | +105.2% | 4.90% | 19.82倍 | 2.09倍 |
|
セゾン系。システム開発、情報処理手がける。ファイル転送ミドルウェア「ＨＵＬＦＴ」が収益柱 |
| アカツキ | 212,700円 | - | - | - | - | 0.77倍 |
|
スマホ向けゲームの企画・開発・配信会社。グローバルタイトルを展開。ＩＰの創出・活用に意欲 |
| ＣＩＪ | 45,900円 | +10.7% | +2.2% | 2.40% | 22.47倍 | 1.86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
