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 |
|---|---|---|---|---|---|---|---|
| 2025/05/19 | 3,195 | 3,230 | 3,195 | 3,215 | +15 | +0.5% | 3,100 |
| 2025/05/16 | 3,225 | 3,240 | 3,200 | 3,200 | ±0 | ±0% | 900 |
| 2025/05/15 | 3,230 | 3,230 | 3,175 | 3,200 | -30 | -0.9% | 4,100 |
| 2025/05/14 | 3,190 | 3,240 | 3,175 | 3,230 | +40 | +1.3% | 7,400 |
| 2025/05/13 | 3,170 | 3,190 | 3,160 | 3,190 | +20 | +0.6% | 2,400 |
| 2025/05/12 | 3,195 | 3,195 | 3,165 | 3,170 | -25 | -0.8% | 1,600 |
| 2025/05/09 | 3,210 | 3,220 | 3,195 | 3,195 | -20 | -0.6% | 2,700 |
| 2025/05/08 | 3,195 | 3,230 | 3,195 | 3,215 | +40 | +1.3% | 4,400 |
| 2025/05/07 | 3,150 | 3,200 | 3,150 | 3,175 | +25 | +0.8% | 5,400 |
| 2025/05/02 | 3,110 | 3,150 | 3,110 | 3,150 | +35 | +1.1% | 3,400 |
| 2025/05/01 | 3,120 | 3,120 | 3,110 | 3,115 | -5 | -0.2% | 1,700 |
| 2025/04/30 | 3,145 | 3,145 | 3,120 | 3,120 | -5 | -0.2% | 1,700 |
| 2025/04/28 | 3,085 | 3,155 | 3,085 | 3,125 | +40 | +1.3% | 1,100 |
| 2025/04/25 | 3,105 | 3,220 | 3,085 | 3,085 | -15 | -0.5% | 9,300 |
| 2025/04/24 | 3,110 | 3,125 | 3,100 | 3,100 | -15 | -0.5% | 1,900 |
| 2025/04/23 | 3,130 | 3,130 | 3,100 | 3,115 | +5 | +0.2% | 1,100 |
| 2025/04/22 | 3,130 | 3,135 | 3,100 | 3,110 | ±0 | ±0% | 1,500 |
| 2025/04/21 | 3,105 | 3,140 | 3,105 | 3,110 | +5 | +0.2% | 1,400 |
| 2025/04/18 | 3,100 | 3,145 | 3,100 | 3,105 | ±0 | ±0% | 1,400 |
| 2025/04/17 | 3,260 | 3,260 | 3,040 | 3,105 | -125 | -3.9% | 24,300 |
| 2025/04/16 | 3,110 | 3,245 | 3,060 | 3,230 | +140 | +4.5% | 15,800 |
| 2025/04/15 | 3,110 | 3,110 | 3,060 | 3,090 | -15 | -0.5% | 1,500 |
| 2025/04/14 | 3,070 | 3,110 | 3,030 | 3,105 | +35 | +1.1% | 4,500 |
| 2025/04/11 | 3,075 | 3,120 | 3,050 | 3,070 | +20 | +0.7% | 3,900 |
| 2025/04/10 | 3,090 | 3,100 | 3,045 | 3,050 | +30 | +1% | 4,000 |
| 2025/04/09 | 3,000 | 3,025 | 3,000 | 3,020 | +20 | +0.7% | 5,100 |
| 2025/04/08 | 2,987 | 3,080 | 2,987 | 3,000 | +63 | +2.1% | 9,100 |
| 2025/04/07 | 2,999 | 2,999 | 2,932 | 2,937 | -103 | -3.4% | 28,300 |
| 2025/04/04 | 3,060 | 3,060 | 3,000 | 3,040 | -20 | -0.7% | 13,200 |
| 2025/04/03 | 3,075 | 3,100 | 3,050 | 3,060 | -30 | -1% | 9,700 |
| 2025/04/02 | 3,115 | 3,115 | 3,090 | 3,090 | -20 | -0.6% | 4,800 |
| 2025/04/01 | 3,125 | 3,140 | 3,100 | 3,110 | -15 | -0.5% | 5,000 |
| 2025/03/31 | 3,120 | 3,125 | 3,100 | 3,125 | -25 | -0.8% | 5,800 |
| 2025/03/28 | 3,060 | 3,150 | 3,060 | 3,150 | -120 | -3.7% | 16,300 |
| 2025/03/27 | 3,255 | 3,275 | 3,250 | 3,270 | +25 | +0.8% | 14,400 |
| 2025/03/26 | 3,240 | 3,250 | 3,230 | 3,245 | +5 | +0.2% | 5,800 |
| 2025/03/25 | 3,250 | 3,250 | 3,225 | 3,240 | -5 | -0.2% | 4,600 |
| 2025/03/24 | 3,245 | 3,250 | 3,230 | 3,245 | ±0 | ±0% | 5,000 |
| 2025/03/21 | 3,265 | 3,265 | 3,240 | 3,245 | -20 | -0.6% | 5,200 |
| 2025/03/19 | 3,280 | 3,290 | 3,255 | 3,265 | -15 | -0.5% | 7,200 |
| 2025/03/18 | 3,245 | 3,280 | 3,245 | 3,280 | +35 | +1.1% | 5,800 |
| 2025/03/17 | 3,245 | 3,260 | 3,230 | 3,245 | +15 | +0.5% | 4,200 |
| 2025/03/14 | 3,225 | 3,235 | 3,225 | 3,230 | +20 | +0.6% | 2,400 |
| 2025/03/13 | 3,210 | 3,225 | 3,210 | 3,210 | ±0 | ±0% | 2,400 |
| 2025/03/12 | 3,185 | 3,220 | 3,185 | 3,210 | +20 | +0.6% | 5,000 |
| 2025/03/11 | 3,170 | 3,190 | 3,170 | 3,190 | +15 | +0.5% | 2,300 |
| 2025/03/10 | 3,190 | 3,190 | 3,170 | 3,175 | +15 | +0.5% | 5,200 |
| 2025/03/07 | 3,145 | 3,160 | 3,145 | 3,160 | +15 | +0.5% | 4,300 |
| 2025/03/06 | 3,140 | 3,155 | 3,140 | 3,145 | +5 | +0.2% | 2,400 |
| 2025/03/05 | 3,140 | 3,140 | 3,130 | 3,140 | +15 | +0.5% | 2,100 |
1～
50
件表示中 / 2786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 | 319,500円 | +7.0% | -11.6% | 3.19% | 28.90倍 | 1.85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 |
| ブティックス | 128,500円 | +23.2% | +33.4% | 0.00% | 11.95倍 | 6.25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 |
| ＧＥＮＯＶＡ | 71,900円 | +14.0% | -29.0% | 4.17% | 12.73倍 | 1.90倍 |
|
医療機関紹介を含む医療情報サイト運営と、自動受付精算機のクリニック向け販売の２本柱 |
| ポピンズ | 125,400円 | +4.1% | +6.6% | 3.19% | 12.22倍 | 1.44倍 |
|
働く女性の支援目的にベビーシッターと介護の在宅サービス、保育所等運営のエデュケア展開 |
| ＹＣＰ | 58,100円 | - | - | - | - | - |
|
- |
市場注目の銘柄
チャート関連のコラム
