アビストの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/08/20 | 3,390 | 3,390 | 3,380 | 3,385 | -5 | -0.1% | 2,200 |
| 2025/08/19 | 3,385 | 3,395 | 3,380 | 3,390 | ±0 | ±0% | 2,800 |
| 2025/08/18 | 3,380 | 3,395 | 3,380 | 3,390 | ±0 | ±0% | 2,700 |
| 2025/08/15 | 3,385 | 3,390 | 3,385 | 3,390 | +5 | +0.1% | 1,200 |
| 2025/08/14 | 3,395 | 3,405 | 3,375 | 3,385 | -10 | -0.3% | 2,000 |
| 2025/08/13 | 3,400 | 3,400 | 3,375 | 3,395 | -5 | -0.1% | 2,500 |
| 2025/08/12 | 3,375 | 3,400 | 3,360 | 3,400 | +5 | +0.1% | 7,700 |
| 2025/08/08 | 3,420 | 3,420 | 3,390 | 3,395 | -10 | -0.3% | 3,700 |
| 2025/08/07 | 3,400 | 3,430 | 3,400 | 3,405 | +5 | +0.1% | 2,000 |
| 2025/08/06 | 3,395 | 3,400 | 3,380 | 3,400 | +5 | +0.1% | 1,300 |
| 2025/08/05 | 3,390 | 3,395 | 3,370 | 3,395 | +10 | +0.3% | 3,000 |
| 2025/08/04 | 3,365 | 3,385 | 3,365 | 3,385 | +10 | +0.3% | 1,900 |
| 2025/08/01 | 3,365 | 3,375 | 3,365 | 3,375 | +5 | +0.1% | 1,200 |
| 2025/07/31 | 3,345 | 3,370 | 3,345 | 3,370 | +15 | +0.4% | 1,800 |
| 2025/07/30 | 3,355 | 3,370 | 3,355 | 3,355 | ±0 | ±0% | 1,100 |
| 2025/07/29 | 3,370 | 3,370 | 3,350 | 3,355 | -5 | -0.1% | 5,200 |
| 2025/07/28 | 3,350 | 3,360 | 3,345 | 3,360 | +20 | +0.6% | 2,500 |
| 2025/07/25 | 3,340 | 3,350 | 3,325 | 3,340 | ±0 | ±0% | 2,000 |
| 2025/07/24 | 3,325 | 3,340 | 3,320 | 3,340 | +15 | +0.5% | 4,300 |
| 2025/07/23 | 3,305 | 3,325 | 3,290 | 3,325 | +35 | +1.1% | 3,500 |
| 2025/07/22 | 3,300 | 3,305 | 3,280 | 3,290 | +10 | +0.3% | 2,000 |
| 2025/07/18 | 3,305 | 3,305 | 3,280 | 3,280 | -15 | -0.5% | 2,200 |
| 2025/07/17 | 3,280 | 3,300 | 3,250 | 3,295 | +15 | +0.5% | 5,900 |
| 2025/07/16 | 3,310 | 3,320 | 3,280 | 3,280 | -45 | -1.4% | 3,200 |
| 2025/07/15 | 3,320 | 3,325 | 3,315 | 3,325 | +10 | +0.3% | 700 |
| 2025/07/14 | 3,350 | 3,350 | 3,315 | 3,315 | -30 | -0.9% | 3,700 |
| 2025/07/11 | 3,340 | 3,345 | 3,310 | 3,345 | +5 | +0.1% | 2,700 |
| 2025/07/10 | 3,285 | 3,340 | 3,285 | 3,340 | +70 | +2.1% | 11,000 |
| 2025/07/09 | 3,260 | 3,275 | 3,255 | 3,270 | +15 | +0.5% | 3,800 |
| 2025/07/08 | 3,240 | 3,255 | 3,235 | 3,255 | +15 | +0.5% | 2,800 |
| 2025/07/07 | 3,255 | 3,255 | 3,240 | 3,240 | -15 | -0.5% | 1,900 |
| 2025/07/04 | 3,250 | 3,255 | 3,240 | 3,255 | +20 | +0.6% | 1,600 |
| 2025/07/03 | 3,240 | 3,250 | 3,235 | 3,235 | -5 | -0.2% | 2,200 |
| 2025/07/02 | 3,240 | 3,245 | 3,230 | 3,240 | ±0 | ±0% | 2,000 |
| 2025/07/01 | 3,250 | 3,255 | 3,240 | 3,240 | -10 | -0.3% | 2,500 |
| 2025/06/30 | 3,250 | 3,260 | 3,250 | 3,250 | ±0 | ±0% | 2,600 |
| 2025/06/27 | 3,260 | 3,260 | 3,225 | 3,250 | ±0 | ±0% | 3,400 |
| 2025/06/26 | 3,245 | 3,250 | 3,230 | 3,250 | +15 | +0.5% | 3,200 |
| 2025/06/25 | 3,240 | 3,240 | 3,230 | 3,235 | ±0 | ±0% | 1,600 |
| 2025/06/24 | 3,235 | 3,235 | 3,215 | 3,235 | -5 | -0.2% | 1,700 |
| 2025/06/23 | 3,260 | 3,260 | 3,200 | 3,240 | ±0 | ±0% | 3,900 |
| 2025/06/20 | 3,230 | 3,240 | 3,225 | 3,240 | ±0 | ±0% | 1,600 |
| 2025/06/19 | 3,235 | 3,240 | 3,225 | 3,240 | +15 | +0.5% | 1,100 |
| 2025/06/18 | 3,225 | 3,225 | 3,220 | 3,225 | ±0 | ±0% | 1,400 |
| 2025/06/17 | 3,250 | 3,250 | 3,225 | 3,225 | -10 | -0.3% | 1,400 |
| 2025/06/16 | 3,230 | 3,245 | 3,220 | 3,235 | +5 | +0.2% | 1,600 |
| 2025/06/13 | 3,255 | 3,255 | 3,230 | 3,230 | -10 | -0.3% | 2,500 |
| 2025/06/12 | 3,240 | 3,245 | 3,235 | 3,240 | -5 | -0.2% | 1,100 |
| 2025/06/11 | 3,255 | 3,260 | 3,240 | 3,245 | -5 | -0.2% | 3,000 |
| 2025/06/10 | 3,265 | 3,265 | 3,245 | 3,250 | -10 | -0.3% | 1,700 |
1～
50
件表示中 / 2851件
類似銘柄と比較する
現在ご覧いただいている「アビスト」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 |
|---|---|---|---|---|---|---|---|---|
| アビスト | 339,000円 | +7.0% | -11.6% | 3.01% | 30.66倍 | 1.96倍 |
|
自動車向けの機械部品の設計開発アウトソーシングが主。美容・健康商品の製造販売も |
| 東会舘 | 390,500円 | +3.3% | +6.7% | 0.77% | 14.16倍 | 1.18倍 |
|
宴会場、結婚式場、レストランの名門。婚礼と法人宴会に強み。丸の内の本館が１９年に再開業 |
| ＦフォースＧ | 55,300円 | +12.6% | +19.4% | 1.81% | 11.20倍 | 4.19倍 |
|
デジタルマーケティングの関連ツールを提供。ＳａａＳ育成中。ネット広告のアナグラム買収 |
| アイビス | 383,000円 | +6.1% | +7.2% | 1.31% | 17.14倍 | 6.03倍 |
|
モバイルペイントアプリ「ｉｂｉｓＰａｉｎｔ」運営。サブスクが急成長中。企業向け開発支援も |
| ブティックス | 130,400円 | +23.2% | +33.4% | 0.00% | 12.18倍 | 6.37倍 |
|
介護業界向けＭ＆Ａ仲介が成長中。事業者向けに展示商談会を大都市で開催。人材採用支援も |
市場注目の銘柄
チャート関連のコラム
