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 |
|---|---|---|---|---|---|---|---|
| 2026/08/21 | 3,530 | 3,530 | 3,520 | 3,525 | ±0 | ±0% | 1,300 |
| 2026/08/20 | 3,520 | 3,525 | 3,515 | 3,525 | +5 | +0.1% | 1,700 |
| 2026/08/19 | 3,515 | 3,520 | 3,510 | 3,520 | +5 | +0.1% | 2,700 |
| 2026/08/18 | 3,510 | 3,515 | 3,500 | 3,515 | +5 | +0.1% | 1,200 |
| 2026/08/17 | 3,490 | 3,510 | 3,490 | 3,510 | +5 | +0.1% | 2,400 |
| 2026/08/14 | 3,495 | 3,505 | 3,495 | 3,505 | +10 | +0.3% | 2,600 |
| 2026/08/13 | 3,475 | 3,495 | 3,470 | 3,495 | ±0 | ±0% | 1,700 |
| 2026/08/12 | 3,470 | 3,495 | 3,470 | 3,495 | ±0 | ±0% | 1,500 |
| 2026/08/10 | 3,465 | 3,495 | 3,465 | 3,495 | +25 | +0.7% | 1,800 |
| 2026/08/07 | 3,495 | 3,495 | 3,470 | 3,470 | -25 | -0.7% | 1,300 |
| 2026/08/06 | 3,485 | 3,495 | 3,480 | 3,495 | +10 | +0.3% | 1,200 |
| 2026/08/05 | 3,475 | 3,485 | 3,460 | 3,485 | +10 | +0.3% | 900 |
| 2026/08/04 | 3,450 | 3,475 | 3,440 | 3,475 | +15 | +0.4% | 800 |
| 2026/08/03 | 3,475 | 3,480 | 3,455 | 3,460 | -5 | -0.1% | 2,000 |
| 2026/07/31 | 3,430 | 3,465 | 3,430 | 3,465 | +15 | +0.4% | 1,200 |
| 2026/07/30 | 3,450 | 3,470 | 3,450 | 3,450 | ±0 | ±0% | 3,400 |
| 2026/07/29 | 3,460 | 3,465 | 3,435 | 3,450 | -10 | -0.3% | 1,900 |
| 2026/07/28 | 3,455 | 3,460 | 3,450 | 3,460 | +35 | +1% | 3,400 |
| 2026/07/27 | 3,425 | 3,445 | 3,425 | 3,425 | -10 | -0.3% | 1,800 |
| 2026/07/24 | 3,420 | 3,435 | 3,415 | 3,435 | +15 | +0.4% | 400 |
| 2026/07/23 | 3,465 | 3,465 | 3,410 | 3,420 | -10 | -0.3% | 1,800 |
| 2026/07/22 | 3,460 | 3,460 | 3,430 | 3,430 | -25 | -0.7% | 600 |
| 2026/07/21 | 3,450 | 3,460 | 3,415 | 3,455 | +15 | +0.4% | 3,500 |
| 2026/07/17 | 3,470 | 3,470 | 3,440 | 3,440 | -25 | -0.7% | 3,000 |
| 2026/07/16 | 3,455 | 3,465 | 3,450 | 3,465 | +5 | +0.1% | 1,600 |
| 2026/07/15 | 3,455 | 3,460 | 3,445 | 3,460 | +10 | +0.3% | 1,500 |
| 2026/07/14 | 3,445 | 3,450 | 3,440 | 3,450 | ±0 | ±0% | 500 |
| 2026/07/13 | 3,450 | 3,455 | 3,420 | 3,450 | ±0 | ±0% | 2,700 |
| 2026/07/10 | 3,450 | 3,450 | 3,440 | 3,450 | +10 | +0.3% | 1,200 |
| 2026/07/09 | 3,415 | 3,440 | 3,415 | 3,440 | +15 | +0.4% | 1,700 |
| 2026/07/08 | 3,420 | 3,430 | 3,420 | 3,425 | +15 | +0.4% | 1,200 |
| 2026/07/07 | 3,400 | 3,425 | 3,400 | 3,410 | +10 | +0.3% | 1,300 |
| 2026/07/06 | 3,395 | 3,400 | 3,395 | 3,400 | +25 | +0.7% | 2,000 |
| 2026/07/03 | 3,370 | 3,390 | 3,370 | 3,375 | +5 | +0.1% | 2,500 |
| 2026/07/02 | 3,360 | 3,370 | 3,360 | 3,370 | +10 | +0.3% | 700 |
| 2026/07/01 | 3,360 | 3,360 | 3,355 | 3,360 | -15 | -0.4% | 600 |
| 2026/06/30 | 3,355 | 3,375 | 3,355 | 3,375 | +5 | +0.1% | 1,200 |
| 2026/06/29 | 3,345 | 3,370 | 3,325 | 3,370 | +50 | +1.5% | 2,700 |
| 2026/06/26 | 3,330 | 3,330 | 3,310 | 3,320 | -5 | -0.2% | 700 |
| 2026/06/25 | 3,320 | 3,325 | 3,315 | 3,325 | +15 | +0.5% | 1,100 |
| 2026/06/24 | 3,320 | 3,325 | 3,310 | 3,310 | -10 | -0.3% | 1,600 |
| 2026/06/23 | 3,315 | 3,335 | 3,315 | 3,320 | ±0 | ±0% | 900 |
| 2026/06/22 | 3,320 | 3,325 | 3,315 | 3,320 | -10 | -0.3% | 1,900 |
| 2026/06/19 | 3,330 | 3,330 | 3,320 | 3,330 | +5 | +0.2% | 700 |
| 2026/06/18 | 3,315 | 3,325 | 3,315 | 3,325 | +10 | +0.3% | 1,500 |
| 2026/06/17 | 3,330 | 3,330 | 3,315 | 3,315 | -10 | -0.3% | 1,500 |
| 2026/06/16 | 3,315 | 3,345 | 3,315 | 3,325 | +5 | +0.2% | 1,700 |
| 2026/06/15 | 3,335 | 3,335 | 3,320 | 3,320 | -15 | -0.4% | 1,700 |
| 2026/06/12 | 3,325 | 3,375 | 3,320 | 3,335 | +10 | +0.3% | 1,900 |
| 2026/06/11 | 3,330 | 3,330 | 3,325 | 3,325 | -5 | -0.2% | 1,900 |
1～
50
件表示中 / 3095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 | 352,500円 | +5.4% | -13.0% | 2.89% | 23.77倍 | 1.99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 |
| アイビス | 77,000円 | +9.0% | +12.1% | 1.56% | 15.14倍 | 4.55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 |
| ウェルネスＣ | 113,700円 | +18.4% | +33.6% | 3.52% | 12.32倍 | 2.43倍 |
|
健診の予約や結果の一元化を行う事業を企業向けに展開。ＳａａＳ型の健康管理クラウドも |
| ジモティー | 140,700円 | +10.5% | -1.1% | 0.00% | 36.13倍 | 7.13倍 |
|
オンライン掲示板「ジモティー」を運営。中古品や求人など地元情報掲載。リユース拠点を拡大中 |
| アーキテクツＳＪ | 17,200円 | +102.4% | - | 0.00% | 521.21倍 | -88.66倍 |
|
建築家と加盟建設会社をネットワーク化、注文住宅を提供。住まい、暮らし、投資の３事業を展開 |
市場注目の銘柄
チャート関連のコラム
