5574 ABEJA

5574
2025/05/02
時価
227億円
PER 予
63.3倍
2023年以降
64.12-254.34倍
(2023-2024年)
PBR
5.46倍
2023年以降
3.69-25.48倍
(2023-2024年)
配当 予
0%
ROE 予
8.62%
ROA 予
7.61%
資料
Link
CSV,JSON

株価チャート

株価

5/2

前日 (5/1)
2,474
始値
2,474
高値
2,562
安値
2,410
終値 -2.34%
2,416
出来高 +93.28%
270,400

乖離率

株価(5日)
移動平均値
-3.78%
2,511
株価(25日)
移動平均値
+4.77%
2,306
出来高(5日)
移動平均値
+3.82%
260,440

2024/12/03~2025/05/02

  • 20
  • 50
  • 100

株価推移

日付始値高値安値終値前日比出来高時価総額25日乖離PERPBR
2025
05/022,4742,5622,4102,416-2.34%270,400227億2392万+4.77%63.35.46
05/012,5062,5382,4512,474-1.98%139,900232億6945万+7.47%64.825.59
04/302,4962,5412,4742,524+0.36%179,900237億3973万+9.93%66.135.7
04/282,6202,6802,5152,515-4.23%333,100236億5508万+9.92%65.895.68
04/252,5992,6702,5752,626+1.08%378,900246億9910万+15.02%68.85.93
04/242,7002,8732,5982,598-2.91%1,269,500244億3574万+14.35%68.075.87
04/232,7902,8642,6372,676-2.34%1,188,200251億6938万+18.2%70.116.05
04/222,8542,9392,6682,740-3.99%1,343,800257億7134万+21.51%71.796.19
04/212,5812,9892,4622,854+11.05%3,398,000268億4358万+27.3%74.776.45
04/182,6452,6932,5032,570+9.59%1,910,700241億7239万+15.56%67.335.81
04/172,3242,3482,2582,345+0.86%163,200220億5613万+5.87%61.445.3
04/162,4602,4952,3102,325-6.85%326,900218億6802万+4.82%60.915.25
04/152,5792,5792,4822,496+20.06%932,700234億7637万+12.43%65.395.64
04/142,0712,1422,0712,079-0.43%106,800195億5424万-6.27%54.474.7
04/111,9122,0881,9122,088+5.4%69,800196億3889万-6.33%54.74.72
04/102,0402,0401,9461,981+9.75%77,400186億3249万-11.76%51.94.48
04/091,8501,8651,7461,805-4.14%86,900169億7710万-20.27%47.294.08
04/081,8021,9301,7951,883+12.49%92,100177億1074万-17.95%49.334.25
04/071,6461,7701,6351,674-16.96%181,100157億4497万-28.06%43.863.78
04/042,0912,1101,9282,016-5.84%183,000189億6168万-14.58%52.824.56
04/032,0102,1542,0022,141-0.88%86,300201億3738万-10.08%56.094.84
04/022,2002,2002,1422,160-1.14%50,800203億1609万-10%56.594.88
04/012,2122,2672,1652,185-0.64%75,500205億5123万-9.75%57.254.94
03/312,1932,2222,1702,199-3.97%113,400206億8291万-9.99%57.614.97
03/282,2902,3582,2802,290-1.12%55,700215億3882万-7.17%605.17
03/272,2992,3492,2992,316-0.43%53,200217億8336万-7.03%60.685.23
03/262,3372,3522,2782,326+0.65%111,100218億7742万-7.48%60.945.26
03/252,4152,4782,3012,311-3.59%341,400217億3634万-9.05%60.555.22
03/242,3452,4152,3142,397+2.17%119,300225億4522万-6.84%62.85.42
03/212,4202,4202,3462,346-2.25%85,600220億4207万-10.08%61.465.3
03/192,4272,4602,3712,400-2.24%120,500225億4944万-9.47%62.885.42
03/182,4362,5162,3932,455+1.7%191,700230億6619万-8.43%64.325.55
03/172,4122,4202,3562,414+0.79%72,400226億8097万-10.82%63.245.45
03/142,3202,4032,3162,395+1.66%81,400225億246万-12.01%62.755.41
03/132,4212,4622,3392,356-2.36%116,900221億3603万-13.89%61.735.32
03/122,3952,4472,3882,413+1.39%83,800226億7158万-12.32%63.225.45
03/112,3502,3922,2902,380-2.78%172,600223億6152万-13.71%62.355.38
03/102,4002,4702,3902,448+4.17%124,100230億42万-11.5%64.145.53
03/072,4102,4402,3502,350-5.43%214,100220億7966万-15.62%61.575.31
03/062,4712,5202,4212,485+0.98%154,000233億4806万-11.31%65.115.61
03/052,5572,5812,4212,461-4.17%317,500231億2257万-11.92%64.485.56
03/042,6452,8692,5502,568-4.71%751,600241億2790万-7.33%67.285.8
03/032,6602,7552,5882,695+8.49%615,000253億2114万-1.79%70.616.09
02/282,4962,5912,4052,484-2.47%227,400233億3867万-8.2%65.085.61
02/272,6612,6872,5252,547-2.79%164,800239億3059万-4.89%66.735.75
02/262,6562,6562,5232,620-2.09%189,000246億1647万-0.98%68.645.91
02/252,6382,7172,6222,676-2.26%159,000251億4262万+2.41%70.116.04
02/212,8032,8582,7302,738-2.35%115,900257億2515万+6.29%71.736.18
02/202,8512,9742,8012,804-2.81%164,900263億4526万+10.52%73.466.33
02/192,8802,9202,8112,885-0.65%178,400271億630万+15.49%75.586.51
02/183,0153,0952,8812,904-3.36%278,500272億8482万+18.63%76.086.55
02/173,0303,1903,0003,005-2.91%239,100282億3377万+25.37%78.736.78
02/143,3603,3803,0003,095-5.93%423,900290億7938万+32.1%81.096.99
02/133,5003,5103,0653,290-3.66%497,700309億1152万+43.92%86.27.43
02/123,2003,5853,1953,415+8.76%865,200320億8597万+53.76%89.477.71
02/103,2453,3803,1153,140+1.13%734,700295億218万+46.18%82.277.09
02/072,7443,2302,7183,105+11.61%1,073,400291億7333万+48.78%81.357.01
02/062,7002,9002,6012,782+1.35%1,079,300261億3855万+37.38%72.896.28
02/052,8203,0202,7192,745-0.9%1,151,100257億9092万+38.85%71.926.2
02/042,6302,9982,6112,770+8.76%1,941,200260億2581万+43.6%72.576.25
02/032,5182,7102,4222,547-2.04%745,400239億3059万+35.48%66.735.75
01/312,7872,7932,5082,600-10.53%1,446,600244億2856万+41.23%68.125.87
01/303,0553,2902,8552,906+4.27%3,841,400273億361万+61.27%76.136.56
01/292,7872,7872,7872,787+21.86%68,600261億8553万+59.08%73.026.29
01/281,8902,2871,8862,287+21.2%260,100214億8773万+33.82%59.925.16
01/271,9091,9301,8681,887+0.21%133,200177億2949万+12.05%49.444.26
01/241,7381,8861,7311,883+7.78%130,300176億9191万+12.28%49.334.25
01/231,8051,8051,7471,747-1.91%52,300164億1411万+4.42%45.773.94
01/221,7761,8211,7761,781+1.31%58,400167億3356万+6.26%46.664.02
01/211,7871,7871,7411,758-1.29%52,900165億1746万+4.64%46.063.97
01/201,7601,8011,7491,781+1.31%50,000167億3356万+5.7%46.664.02
01/171,7201,7681,7051,758+0.17%80,800165億1746万+4.15%46.063.97
01/161,8651,8651,7301,755-4.1%154,000164億8927万+3.72%45.983.96
01/151,8401,9271,8021,830+11.59%536,200171億9394万+7.77%47.944.13
01/141,6861,7001,6211,640+0.86%135,900154億878万-3.53%42.973.7
01/101,6481,6581,6261,626-2.05%30,900152億7724万-5.02%42.63.67
01/091,6761,6771,6281,660-0.84%66,600155億9669万-3.88%43.493.75
01/081,6501,6751,6101,674+1.39%83,700157億2823万-3.85%43.863.78
01/071,6391,6781,6181,651+3.19%98,300155億1213万-5.87%43.253.73
01/061,6151,6281,5911,600-0.5%67,200150億3296万-9.55%41.923.61
2024
12/301,5721,6191,5681,608+2.16%79,300151億812万-10.12%42.133.63
12/271,5951,6151,5731,574-0.19%87,900147億8867万-13.13%41.243.55
12/261,5481,6091,5401,577+2.4%146,400148億1686万-13.92%41.323.56
12/251,5551,6201,5271,540-0.96%151,400144億6922万-16.94%40.353.48
12/241,5681,5761,5481,555-0.96%114,200146億1015万-17.24%40.743.51
12/231,5981,6111,5671,570-2.18%104,600145億4448万-17.59%41.133.49
12/201,6511,6721,6051,605-3.66%110,200148億6872万-16.84%42.053.57
12/191,6801,6871,6551,666-2.69%60,800154億3382万-14.96%43.653.71
12/181,6761,7501,6601,712+2.27%82,700158億5996万-13.8%44.853.81
12/171,7081,7241,6741,674-1.99%104,300155億793万-17.09%43.863.73
12/161,7621,7701,7081,708-3.61%103,100158億2291万-16.56%44.753.8
12/131,8001,8321,7601,772-2.26%120,500164億1580万-14.52%46.433.94
12/121,8851,9001,8131,813-4.33%113,700167億9563万-13.46%47.54.03
12/111,8651,8951,8271,895+0.69%71,400175億5528万-10.32%49.654.22
12/101,8771,8971,8591,882+1.02%55,000174億3484万-11.64%49.314.19
12/091,8691,8961,8531,863+0.05%57,900172億5883万-13.27%48.814.15
12/061,8551,8671,8241,862-1.06%94,900172億4956万-14.04%48.784.14
12/051,9011,9301,8801,882-0.95%61,800174億3484万-13.91%49.314.19
12/041,9341,9341,8901,900-2.11%89,100176億160万-13.83%49.784.23
12/031,9862,0101,9371,941-2.46%102,500179億8142万-12.65%50.854.32

年初来

年度株価出来高時価総額25日乖離
高値安値大商い高値安値プラスマイナス
2023年
8月期
10,300
6/22
4,190
8/17
9,215,900
6/22
866億3742万360億2939万+12.82%
9/29
-27.67%
7/20
2024年
8月期
6,160
3/6
1,553
8/5
3,963,300
2/2
560億56万142億9831万+47.67%
2/2
-42.02%
8/5
最新2,416
2025/5/2
270,400227億2392万+4.77%
2,306

年間値上がり率

2024/12/30 vs 2023/12/29
-46%(0.54倍)
2025/05/02 vs 2024/12/30
50%(1.5倍)
過去安値
1,527円(2024/12/25)
58%(1.58倍)
2,416円(5/2)