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 |
|---|---|---|---|---|---|---|---|
| 2024/11/18 | 2,264 | 2,279 | 2,182 | 2,192 | -139 | -6% | 129,000 |
| 2024/11/15 | 2,319 | 2,350 | 2,279 | 2,331 | -21 | -0.9% | 117,800 |
| 2024/11/14 | 2,495 | 2,495 | 2,350 | 2,352 | -170 | -6.7% | 241,400 |
| 2024/11/13 | 2,405 | 2,567 | 2,385 | 2,522 | +125 | +5.2% | 418,700 |
| 2024/11/12 | 2,396 | 2,463 | 2,360 | 2,397 | +59 | +2.5% | 197,300 |
| 2024/11/11 | 2,315 | 2,340 | 2,280 | 2,338 | +10 | +0.4% | 87,100 |
| 2024/11/08 | 2,258 | 2,393 | 2,258 | 2,328 | +64 | +2.8% | 131,700 |
| 2024/11/07 | 2,351 | 2,380 | 2,255 | 2,264 | -61 | -2.6% | 106,700 |
| 2024/11/06 | 2,378 | 2,420 | 2,307 | 2,325 | -15 | -0.6% | 126,200 |
| 2024/11/05 | 2,300 | 2,383 | 2,261 | 2,340 | +44 | +1.9% | 64,900 |
| 2024/11/01 | 2,307 | 2,358 | 2,286 | 2,296 | -74 | -3.1% | 66,000 |
| 2024/10/31 | 2,310 | 2,380 | 2,249 | 2,370 | +20 | +0.9% | 81,100 |
| 2024/10/30 | 2,388 | 2,388 | 2,287 | 2,350 | +15 | +0.6% | 139,500 |
| 2024/10/29 | 2,100 | 2,379 | 2,096 | 2,335 | +235 | +11.2% | 270,700 |
| 2024/10/28 | 1,990 | 2,100 | 1,982 | 2,100 | +87 | +4.3% | 65,400 |
| 2024/10/25 | 2,070 | 2,100 | 1,990 | 2,013 | -64 | -3.1% | 99,300 |
| 2024/10/24 | 2,155 | 2,155 | 2,057 | 2,077 | -79 | -3.7% | 87,800 |
| 2024/10/23 | 2,187 | 2,203 | 2,114 | 2,156 | -69 | -3.1% | 176,800 |
| 2024/10/22 | 2,364 | 2,375 | 2,204 | 2,225 | -202 | -8.3% | 335,500 |
| 2024/10/21 | 2,158 | 2,533 | 2,151 | 2,427 | +392 | +19.3% | 1,191,300 |
| 2024/10/18 | 2,113 | 2,113 | 1,991 | 2,035 | -79 | -3.7% | 95,700 |
| 2024/10/17 | 2,149 | 2,169 | 2,069 | 2,114 | +28 | +1.3% | 114,500 |
| 2024/10/16 | 2,042 | 2,120 | 2,018 | 2,086 | +8 | +0.4% | 70,600 |
| 2024/10/15 | 1,985 | 2,140 | 1,945 | 2,078 | +148 | +7.7% | 262,000 |
| 2024/10/11 | 1,888 | 2,221 | 1,876 | 1,930 | +10 | +0.5% | 735,400 |
| 2024/10/10 | 1,900 | 1,960 | 1,861 | 1,920 | +41 | +2.2% | 127,100 |
| 2024/10/09 | 1,864 | 1,893 | 1,818 | 1,879 | +40 | +2.2% | 61,900 |
| 2024/10/08 | 1,950 | 1,950 | 1,838 | 1,839 | -111 | -5.7% | 98,600 |
| 2024/10/07 | 2,014 | 2,023 | 1,944 | 1,950 | -24 | -1.2% | 71,800 |
| 2024/10/04 | 2,060 | 2,081 | 1,967 | 1,974 | -79 | -3.8% | 84,100 |
| 2024/10/03 | 2,075 | 2,075 | 1,985 | 2,053 | +148 | +7.8% | 113,200 |
| 2024/10/02 | 1,950 | 1,952 | 1,905 | 1,905 | -76 | -3.8% | 45,200 |
| 2024/10/01 | 1,907 | 1,990 | 1,894 | 1,981 | +80 | +4.2% | 44,800 |
| 2024/09/30 | 1,935 | 1,999 | 1,900 | 1,901 | -70 | -3.6% | 48,400 |
| 2024/09/27 | 1,954 | 1,993 | 1,939 | 1,971 | +42 | +2.2% | 52,200 |
| 2024/09/26 | 1,880 | 1,930 | 1,876 | 1,929 | +49 | +2.6% | 51,600 |
| 2024/09/25 | 1,902 | 1,916 | 1,876 | 1,880 | -18 | -0.9% | 26,900 |
| 2024/09/24 | 1,949 | 1,949 | 1,894 | 1,898 | -19 | -1% | 34,700 |
| 2024/09/20 | 1,976 | 1,978 | 1,915 | 1,917 | -19 | -1% | 49,300 |
| 2024/09/19 | 1,922 | 2,001 | 1,903 | 1,936 | +66 | +3.5% | 79,700 |
| 2024/09/18 | 1,894 | 1,944 | 1,856 | 1,870 | +16 | +0.9% | 39,700 |
| 2024/09/17 | 1,920 | 1,950 | 1,837 | 1,854 | -79 | -4.1% | 60,600 |
| 2024/09/13 | 1,990 | 1,995 | 1,933 | 1,933 | -67 | -3.4% | 58,000 |
| 2024/09/12 | 2,059 | 2,080 | 1,987 | 2,000 | +31 | +1.6% | 57,800 |
| 2024/09/11 | 2,000 | 2,050 | 1,931 | 1,969 | -39 | -1.9% | 80,200 |
| 2024/09/10 | 2,081 | 2,097 | 2,008 | 2,008 | -23 | -1.1% | 71,200 |
| 2024/09/09 | 1,989 | 2,055 | 1,941 | 2,031 | -108 | -5% | 185,900 |
| 2024/09/06 | 2,314 | 2,343 | 2,085 | 2,139 | -176 | -7.6% | 255,200 |
| 2024/09/05 | 2,018 | 2,407 | 2,008 | 2,315 | +265 | +12.9% | 496,000 |
| 2024/09/04 | 2,101 | 2,125 | 2,035 | 2,050 | -151 | -6.9% | 163,800 |
151～
200
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
