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 |
|---|---|---|---|---|---|---|---|
| 2025/07/04 | 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 |
| 2025/06/09 | 3,255 | 3,265 | 3,245 | 3,260 | +5 | +0.2% | 6,000 |
| 2025/06/06 | 3,260 | 3,270 | 3,255 | 3,255 | -5 | -0.2% | 1,500 |
| 2025/06/05 | 3,260 | 3,260 | 3,245 | 3,260 | +10 | +0.3% | 1,300 |
| 2025/06/04 | 3,240 | 3,260 | 3,225 | 3,250 | +15 | +0.5% | 5,300 |
| 2025/06/03 | 3,240 | 3,240 | 3,215 | 3,235 | -5 | -0.2% | 700 |
| 2025/06/02 | 3,230 | 3,240 | 3,230 | 3,240 | +10 | +0.3% | 2,000 |
| 2025/05/30 | 3,220 | 3,230 | 3,220 | 3,230 | +20 | +0.6% | 1,100 |
| 2025/05/29 | 3,230 | 3,240 | 3,205 | 3,210 | ±0 | ±0% | 1,200 |
| 2025/05/28 | 3,225 | 3,235 | 3,210 | 3,210 | -15 | -0.5% | 1,000 |
| 2025/05/27 | 3,220 | 3,230 | 3,220 | 3,225 | +15 | +0.5% | 2,100 |
| 2025/05/26 | 3,185 | 3,210 | 3,185 | 3,210 | +25 | +0.8% | 1,300 |
| 2025/05/23 | 3,185 | 3,220 | 3,185 | 3,185 | ±0 | ±0% | 1,000 |
| 2025/05/22 | 3,195 | 3,195 | 3,185 | 3,185 | -10 | -0.3% | 1,400 |
| 2025/05/21 | 3,210 | 3,220 | 3,195 | 3,195 | ±0 | ±0% | 3,100 |
| 2025/05/20 | 3,210 | 3,210 | 3,190 | 3,195 | -20 | -0.6% | 1,400 |
| 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 |
1～
50
件表示中 / 2820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 | 325,500円 | +7.0% | -11.6% | 3.13% | 29.44倍 | 1.89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 | 128,800円 | +23.2% | +33.4% | 0.00% | 11.98倍 | 6.26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 |
| フルハシＥＰＯ | 110,900円 | +10.0% | -6.8% | 2.71% | 14.19倍 | 2.30倍 |
|
廃材リサイクル主力、建設廃棄物や木製パレット扱う。東海地区が基盤。バイオマス発電に出資 |
| Ｔ＆Ｇニーズ | 88,500円 | -25.6% | - | 4.67% | 25.83倍 | 0.71倍 |
|
ハウスウェディングのパイオニア。直営施設を全国展開、運営受託も。ホテルを第２の柱へ育成 |
| ＡＶｉＣ | 206,400円 | +30.1% | +51.5% | 0.00% | 28.61倍 | 7.11倍 |
|
ネット広告・ＳＥＯ代理店。広告媒体理解や仕組み化が強み。ＡＤＫと合弁で大手顧客開拓 |
市場注目の銘柄
チャート関連のコラム
