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 |
|---|---|---|---|---|---|---|---|
| 2023/10/18 | 3,120 | 3,135 | 3,100 | 3,130 | +10 | +0.3% | 4,400 |
| 2023/10/17 | 3,105 | 3,135 | 3,100 | 3,120 | +30 | +1% | 5,400 |
| 2023/10/16 | 3,130 | 3,140 | 3,090 | 3,090 | -40 | -1.3% | 14,700 |
| 2023/10/13 | 3,160 | 3,160 | 3,130 | 3,130 | -30 | -0.9% | 6,900 |
| 2023/10/12 | 3,160 | 3,180 | 3,140 | 3,160 | ±0 | ±0% | 6,900 |
| 2023/10/11 | 3,220 | 3,220 | 3,160 | 3,160 | -55 | -1.7% | 9,500 |
| 2023/10/10 | 3,215 | 3,245 | 3,205 | 3,215 | ±0 | ±0% | 9,100 |
| 2023/10/06 | 3,200 | 3,240 | 3,195 | 3,215 | +15 | +0.5% | 6,600 |
| 2023/10/05 | 3,150 | 3,215 | 3,150 | 3,200 | +60 | +1.9% | 9,100 |
| 2023/10/04 | 3,120 | 3,165 | 3,110 | 3,140 | -30 | -0.9% | 11,400 |
| 2023/10/03 | 3,230 | 3,230 | 3,160 | 3,170 | -70 | -2.2% | 12,700 |
| 2023/10/02 | 3,300 | 3,305 | 3,240 | 3,240 | -65 | -2% | 16,900 |
| 2023/09/29 | 3,350 | 3,370 | 3,300 | 3,305 | -35 | -1% | 17,400 |
| 2023/09/28 | 3,305 | 3,395 | 3,230 | 3,340 | -315 | -8.6% | 51,400 |
| 2023/09/27 | 3,575 | 3,655 | 3,575 | 3,655 | +70 | +2% | 21,500 |
| 2023/09/26 | 3,545 | 3,585 | 3,540 | 3,585 | +10 | +0.3% | 11,500 |
| 2023/09/25 | 3,570 | 3,585 | 3,570 | 3,575 | +20 | +0.6% | 5,300 |
| 2023/09/22 | 3,555 | 3,555 | 3,535 | 3,555 | +15 | +0.4% | 5,600 |
| 2023/09/21 | 3,565 | 3,575 | 3,540 | 3,540 | -25 | -0.7% | 7,000 |
| 2023/09/20 | 3,575 | 3,590 | 3,565 | 3,565 | -5 | -0.1% | 8,000 |
| 2023/09/19 | 3,570 | 3,580 | 3,560 | 3,570 | ±0 | ±0% | 4,000 |
| 2023/09/15 | 3,555 | 3,575 | 3,545 | 3,570 | +20 | +0.6% | 6,400 |
| 2023/09/14 | 3,525 | 3,565 | 3,525 | 3,550 | +25 | +0.7% | 6,600 |
| 2023/09/13 | 3,530 | 3,550 | 3,525 | 3,525 | -10 | -0.3% | 5,800 |
| 2023/09/12 | 3,535 | 3,565 | 3,530 | 3,535 | ±0 | ±0% | 5,900 |
| 2023/09/11 | 3,560 | 3,575 | 3,530 | 3,535 | -30 | -0.8% | 8,300 |
| 2023/09/08 | 3,540 | 3,580 | 3,540 | 3,565 | ±0 | ±0% | 5,400 |
| 2023/09/07 | 3,540 | 3,565 | 3,540 | 3,565 | +20 | +0.6% | 2,900 |
| 2023/09/06 | 3,585 | 3,585 | 3,545 | 3,545 | -40 | -1.1% | 6,400 |
| 2023/09/05 | 3,570 | 3,585 | 3,545 | 3,585 | +15 | +0.4% | 6,700 |
| 2023/09/04 | 3,520 | 3,570 | 3,520 | 3,570 | +50 | +1.4% | 7,800 |
| 2023/09/01 | 3,505 | 3,525 | 3,490 | 3,520 | +15 | +0.4% | 7,600 |
| 2023/08/31 | 3,520 | 3,560 | 3,500 | 3,505 | -10 | -0.3% | 7,100 |
| 2023/08/30 | 3,515 | 3,560 | 3,490 | 3,515 | ±0 | ±0% | 12,200 |
| 2023/08/29 | 3,460 | 3,515 | 3,455 | 3,515 | +55 | +1.6% | 8,000 |
| 2023/08/28 | 3,405 | 3,475 | 3,405 | 3,460 | +60 | +1.8% | 9,900 |
| 2023/08/25 | 3,385 | 3,410 | 3,380 | 3,400 | +20 | +0.6% | 9,800 |
| 2023/08/24 | 3,370 | 3,380 | 3,360 | 3,380 | +10 | +0.3% | 2,100 |
| 2023/08/23 | 3,360 | 3,390 | 3,360 | 3,370 | +5 | +0.1% | 3,900 |
| 2023/08/22 | 3,365 | 3,385 | 3,360 | 3,365 | -15 | -0.4% | 2,200 |
| 2023/08/21 | 3,355 | 3,385 | 3,355 | 3,380 | +10 | +0.3% | 2,000 |
| 2023/08/18 | 3,365 | 3,380 | 3,340 | 3,370 | +20 | +0.6% | 3,700 |
| 2023/08/17 | 3,380 | 3,380 | 3,325 | 3,350 | -20 | -0.6% | 5,300 |
| 2023/08/16 | 3,385 | 3,385 | 3,345 | 3,370 | -20 | -0.6% | 6,500 |
| 2023/08/15 | 3,380 | 3,395 | 3,370 | 3,390 | +25 | +0.7% | 5,900 |
| 2023/08/14 | 3,380 | 3,380 | 3,350 | 3,365 | +15 | +0.4% | 4,000 |
| 2023/08/10 | 3,390 | 3,390 | 3,320 | 3,350 | -25 | -0.7% | 4,800 |
| 2023/08/09 | 3,345 | 3,375 | 3,320 | 3,375 | +30 | +0.9% | 6,900 |
| 2023/08/08 | 3,360 | 3,370 | 3,345 | 3,345 | -5 | -0.1% | 4,100 |
| 2023/08/07 | 3,350 | 3,365 | 3,340 | 3,350 | ±0 | ±0% | 4,400 |
451～
500
件表示中 / 2852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 | 340,000円 | +7.0% | -11.6% | 3.00% | 30.75倍 | 1.97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 | 391,000円 | +3.3% | +6.7% | 0.77% | 14.18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 |
| ＡＶｉＣ | 216,000円 | +30.1% | +51.5% | 0.00% | 29.94倍 | 7.44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 |
| ＦフォースＧ | 55,500円 | +12.6% | +19.4% | 1.80% | 11.24倍 | 4.20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 |
| ブティックス | 129,900円 | +23.2% | +33.4% | 0.00% | 12.14倍 | 6.34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
