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 |
|---|---|---|---|---|---|---|---|
| 2025/02/18 | 3,015 | 3,095 | 2,881 | 2,904 | -101 | -3.4% | 278,500 |
| 2025/02/17 | 3,030 | 3,190 | 3,000 | 3,005 | -90 | -2.9% | 239,100 |
| 2025/02/14 | 3,360 | 3,380 | 3,000 | 3,095 | -195 | -5.9% | 423,900 |
| 2025/02/13 | 3,500 | 3,510 | 3,065 | 3,290 | -125 | -3.7% | 497,700 |
| 2025/02/12 | 3,200 | 3,585 | 3,195 | 3,415 | +275 | +8.8% | 865,200 |
| 2025/02/10 | 3,245 | 3,380 | 3,115 | 3,140 | +35 | +1.1% | 734,700 |
| 2025/02/07 | 2,744 | 3,230 | 2,718 | 3,105 | +323 | +11.6% | 1,073,400 |
| 2025/02/06 | 2,700 | 2,900 | 2,601 | 2,782 | +37 | +1.3% | 1,079,300 |
| 2025/02/05 | 2,820 | 3,020 | 2,719 | 2,745 | -25 | -0.9% | 1,151,100 |
| 2025/02/04 | 2,630 | 2,998 | 2,611 | 2,770 | +223 | +8.8% | 1,941,200 |
| 2025/02/03 | 2,518 | 2,710 | 2,422 | 2,547 | -53 | -2% | 745,400 |
| 2025/01/31 | 2,787 | 2,793 | 2,508 | 2,600 | -306 | -10.5% | 1,446,600 |
| 2025/01/30 | 3,055 | 3,290 | 2,855 | 2,906 | +119 | +4.3% | 3,841,400 |
| 2025/01/29 | 2,787 | 2,787 | 2,787 | 2,787 | +500 | +21.9% | 68,600 |
| 2025/01/28 | 1,890 | 2,287 | 1,886 | 2,287 | +400 | +21.2% | 260,100 |
| 2025/01/27 | 1,909 | 1,930 | 1,868 | 1,887 | +4 | +0.2% | 133,200 |
| 2025/01/24 | 1,738 | 1,886 | 1,731 | 1,883 | +136 | +7.8% | 130,300 |
| 2025/01/23 | 1,805 | 1,805 | 1,747 | 1,747 | -34 | -1.9% | 52,300 |
| 2025/01/22 | 1,776 | 1,821 | 1,776 | 1,781 | +23 | +1.3% | 58,400 |
| 2025/01/21 | 1,787 | 1,787 | 1,741 | 1,758 | -23 | -1.3% | 52,900 |
| 2025/01/20 | 1,760 | 1,801 | 1,749 | 1,781 | +23 | +1.3% | 50,000 |
| 2025/01/17 | 1,720 | 1,768 | 1,705 | 1,758 | +3 | +0.2% | 80,800 |
| 2025/01/16 | 1,865 | 1,865 | 1,730 | 1,755 | -75 | -4.1% | 154,000 |
| 2025/01/15 | 1,840 | 1,927 | 1,802 | 1,830 | +190 | +11.6% | 536,200 |
| 2025/01/14 | 1,686 | 1,700 | 1,621 | 1,640 | +14 | +0.9% | 135,900 |
| 2025/01/10 | 1,648 | 1,658 | 1,626 | 1,626 | -34 | -2% | 30,900 |
| 2025/01/09 | 1,676 | 1,677 | 1,628 | 1,660 | -14 | -0.8% | 66,600 |
| 2025/01/08 | 1,650 | 1,675 | 1,610 | 1,674 | +23 | +1.4% | 83,700 |
| 2025/01/07 | 1,639 | 1,678 | 1,618 | 1,651 | +51 | +3.2% | 98,300 |
| 2025/01/06 | 1,615 | 1,628 | 1,591 | 1,600 | -8 | -0.5% | 67,200 |
| 2024/12/30 | 1,572 | 1,619 | 1,568 | 1,608 | +34 | +2.2% | 79,300 |
| 2024/12/27 | 1,595 | 1,615 | 1,573 | 1,574 | -3 | -0.2% | 87,900 |
| 2024/12/26 | 1,548 | 1,609 | 1,540 | 1,577 | +37 | +2.4% | 146,400 |
| 2024/12/25 | 1,555 | 1,620 | 1,527 | 1,540 | -15 | -1% | 151,400 |
| 2024/12/24 | 1,568 | 1,576 | 1,548 | 1,555 | -15 | -1% | 114,200 |
| 2024/12/23 | 1,598 | 1,611 | 1,567 | 1,570 | -35 | -2.2% | 104,600 |
| 2024/12/20 | 1,651 | 1,672 | 1,605 | 1,605 | -61 | -3.7% | 110,200 |
| 2024/12/19 | 1,680 | 1,687 | 1,655 | 1,666 | -46 | -2.7% | 60,800 |
| 2024/12/18 | 1,676 | 1,750 | 1,660 | 1,712 | +38 | +2.3% | 82,700 |
| 2024/12/17 | 1,708 | 1,724 | 1,674 | 1,674 | -34 | -2% | 104,300 |
| 2024/12/16 | 1,762 | 1,770 | 1,708 | 1,708 | -64 | -3.6% | 103,100 |
| 2024/12/13 | 1,800 | 1,832 | 1,760 | 1,772 | -41 | -2.3% | 120,500 |
| 2024/12/12 | 1,885 | 1,900 | 1,813 | 1,813 | -82 | -4.3% | 113,700 |
| 2024/12/11 | 1,865 | 1,895 | 1,827 | 1,895 | +13 | +0.7% | 71,400 |
| 2024/12/10 | 1,877 | 1,897 | 1,859 | 1,882 | +19 | +1% | 55,000 |
| 2024/12/09 | 1,869 | 1,896 | 1,853 | 1,863 | +1 | +0.1% | 57,900 |
| 2024/12/06 | 1,855 | 1,867 | 1,824 | 1,862 | -20 | -1.1% | 94,900 |
| 2024/12/05 | 1,901 | 1,930 | 1,880 | 1,882 | -18 | -0.9% | 61,800 |
| 2024/12/04 | 1,934 | 1,934 | 1,890 | 1,900 | -41 | -2.1% | 89,100 |
| 2024/12/03 | 1,986 | 2,010 | 1,937 | 1,941 | -49 | -2.5% | 102,500 |
51～
100
件表示中 / 463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 | 241,600円 | +24.7% | +30.4% | 0.00% | 63.30倍 | 5.46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 |
| デジハＨＤ | 97,500円 | +5.8% | +20.0% | 2.36% | 11.44倍 | 2.47倍 |
|
据え置き機、モバイル向けゲームソフトの不具合検出（デバッグ）が主力。非ゲーム分野が成長中 |
| ＶＲＡＩＮ | 228,400円 | +50.0% | +49.6% | 0.00% | 39.14倍 | 16.24倍 |
|
製造現場に設置するＡＩ外観検査システムを開発・販売、製造業向けＤＸコンサルも手がける |
| セック | 441,500円 | +18.4% | +21.5% | 2.31% | 17.32倍 | 2.63倍 |
|
リアルタイムソフトウェア技術に強み。宇宙分野や車両自動走行含むロボットで開発受託 |
| 朝日ネット | 68,600円 | +5.6% | +15.8% | 3.50% | 11.44倍 | 1.46倍 |
|
独立系ネット接続サービス（ＩＳＰ）大手。ＡＳＡＨＩネット運営。大学向け教育支援「マナバ」も |
市場注目の銘柄
チャート関連のコラム
