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 |
|---|---|---|---|---|---|---|---|
| 2023/08/28 | 4,790 | 4,925 | 4,640 | 4,685 | -105 | -2.2% | 333,100 |
| 2023/08/25 | 4,750 | 4,930 | 4,745 | 4,790 | -95 | -1.9% | 302,100 |
| 2023/08/24 | 5,040 | 5,270 | 4,850 | 4,885 | +190 | +4% | 1,063,200 |
| 2023/08/23 | 4,905 | 4,990 | 4,685 | 4,695 | -300 | -6% | 420,800 |
| 2023/08/22 | 4,780 | 5,010 | 4,710 | 4,995 | +355 | +7.7% | 473,400 |
| 2023/08/21 | 4,720 | 4,900 | 4,530 | 4,640 | +35 | +0.8% | 471,100 |
| 2023/08/18 | 4,440 | 4,715 | 4,235 | 4,605 | +200 | +4.5% | 647,600 |
| 2023/08/17 | 4,400 | 4,475 | 4,190 | 4,405 | -100 | -2.2% | 457,100 |
| 2023/08/16 | 4,605 | 4,705 | 4,425 | 4,505 | -240 | -5.1% | 452,600 |
| 2023/08/15 | 5,090 | 5,120 | 4,730 | 4,745 | -225 | -4.5% | 435,900 |
| 2023/08/14 | 5,120 | 5,160 | 4,950 | 4,970 | -200 | -3.9% | 277,600 |
| 2023/08/10 | 5,220 | 5,240 | 5,000 | 5,170 | -110 | -2.1% | 322,100 |
| 2023/08/09 | 5,250 | 5,410 | 5,160 | 5,280 | -50 | -0.9% | 177,800 |
| 2023/08/08 | 5,600 | 5,620 | 5,290 | 5,330 | -270 | -4.8% | 331,100 |
| 2023/08/07 | 5,660 | 5,700 | 5,430 | 5,600 | -60 | -1.1% | 285,500 |
| 2023/08/04 | 6,190 | 6,280 | 5,600 | 5,660 | -450 | -7.4% | 763,100 |
| 2023/08/03 | 6,370 | 6,380 | 5,980 | 6,110 | -240 | -3.8% | 643,100 |
| 2023/08/02 | 5,760 | 6,350 | 5,760 | 6,350 | +550 | +9.5% | 727,900 |
| 2023/08/01 | 5,910 | 6,060 | 5,770 | 5,800 | -150 | -2.5% | 486,900 |
| 2023/07/31 | 5,440 | 5,980 | 5,350 | 5,950 | +600 | +11.2% | 641,300 |
| 2023/07/28 | 5,300 | 5,580 | 5,200 | 5,350 | -50 | -0.9% | 453,400 |
| 2023/07/27 | 5,330 | 5,710 | 5,310 | 5,400 | +60 | +1.1% | 547,100 |
| 2023/07/26 | 5,240 | 5,400 | 5,150 | 5,340 | +20 | +0.4% | 281,300 |
| 2023/07/25 | 5,400 | 5,510 | 5,270 | 5,320 | -30 | -0.6% | 430,900 |
| 2023/07/24 | 5,070 | 5,380 | 4,965 | 5,350 | +270 | +5.3% | 554,900 |
| 2023/07/21 | 5,030 | 5,120 | 4,825 | 5,080 | -30 | -0.6% | 656,200 |
| 2023/07/20 | 5,300 | 5,430 | 5,040 | 5,110 | -110 | -2.1% | 889,400 |
| 2023/07/19 | 5,340 | 5,480 | 5,080 | 5,220 | +160 | +3.2% | 843,000 |
| 2023/07/18 | 5,580 | 5,600 | 5,020 | 5,060 | -620 | -10.9% | 1,029,100 |
| 2023/07/14 | 5,680 | 6,140 | 5,680 | 5,680 | -1,500 | -20.9% | 2,677,400 |
| 2023/07/13 | 7,140 | 7,450 | 6,970 | 7,180 | +30 | +0.4% | 1,018,400 |
| 2023/07/12 | 7,250 | 7,350 | 6,870 | 7,150 | -40 | -0.6% | 1,219,500 |
| 2023/07/11 | 6,450 | 7,360 | 6,390 | 7,190 | +700 | +10.8% | 1,113,400 |
| 2023/07/10 | 6,820 | 6,830 | 6,410 | 6,490 | -300 | -4.4% | 465,600 |
| 2023/07/07 | 7,090 | 7,180 | 6,730 | 6,790 | -250 | -3.6% | 468,000 |
| 2023/07/06 | 6,800 | 7,240 | 6,800 | 7,040 | -110 | -1.5% | 600,800 |
| 2023/07/05 | 7,340 | 7,480 | 6,910 | 7,150 | -340 | -4.5% | 768,700 |
| 2023/07/04 | 7,700 | 7,870 | 7,230 | 7,490 | +20 | +0.3% | 1,373,600 |
| 2023/07/03 | 7,800 | 8,040 | 7,400 | 7,470 | -140 | -1.8% | 2,079,500 |
| 2023/06/30 | 6,920 | 7,780 | 6,680 | 7,610 | +810 | +11.9% | 3,532,300 |
| 2023/06/29 | 6,500 | 6,800 | 6,330 | 6,800 | +380 | +5.9% | 1,567,400 |
| 2023/06/28 | 7,250 | 7,360 | 6,330 | 6,420 | -590 | -8.4% | 1,467,800 |
| 2023/06/27 | 7,560 | 7,700 | 6,710 | 7,010 | -470 | -6.3% | 2,174,600 |
| 2023/06/26 | 7,580 | 7,980 | 7,150 | 7,480 | -400 | -5.1% | 2,003,000 |
| 2023/06/23 | 9,390 | 9,390 | 7,300 | 7,880 | -910 | -10.4% | 3,907,800 |
| 2023/06/22 | 9,410 | 10,300 | 8,300 | 8,790 | -510 | -5.5% | 9,215,900 |
| 2023/06/21 | 8,060 | 9,750 | 8,020 | 9,300 | +900 | +10.7% | 6,793,300 |
| 2023/06/20 | 8,790 | 8,940 | 7,770 | 8,400 | -240 | -2.8% | 5,729,500 |
| 2023/06/19 | 7,890 | 8,640 | 7,550 | 8,640 | +1,500 | +21% | 5,914,000 |
| 2023/06/16 | 6,840 | 7,140 | 6,570 | 7,140 | +1,000 | +16.3% | 2,224,700 |
451～
500
件表示中 / 503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 | 377,500円 | +24.7% | +30.4% | 0.00% | 102.25倍 | 9.18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 |
| ＤＩＴ | 239,400円 | +20.7% | +20.4% | 2.76% | 18.13倍 | 4.91倍 |
|
独立系情報サービス会社。ソフトウェア開発の比重が９割超。金融、通信などに顧客企業多い |
| テラスカイ | 286,800円 | +19.1% | +23.1% | 0.00% | 27.16倍 | 3.44倍 |
|
米セールスフォース（ＳＦ）やＡＷＳ等のクラウド導入・運用支援などを展開。大企業向け強い |
| ＩＭＡＧＩＣＡＧ | 79,500円 | - | - | - | - | 1.02倍 |
|
映像制作軸に企画、機器開発・販売等を展開。動画配信事業者向け制作サービス注力。ＭＢＯ実施 |
| エクサウィザー | 40,800円 | +20.3% | +999.9% | 0.00% | 86.26倍 | 14.95倍 |
|
ＡＩ・ＤＸ導入支援でコンサルから実装、運営まで行う。領域特化のＡＩソフト開発にも注力 |
市場注目の銘柄
チャート関連のコラム
