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 |
---|---|---|---|---|---|---|---|
2023/01/25 | 2,945 | 2,960 | 2,931 | 2,940 | -7 | -0.2% | 4,300 |
2023/01/24 | 2,950 | 2,957 | 2,938 | 2,947 | +10 | +0.3% | 5,100 |
2023/01/23 | 2,950 | 2,951 | 2,923 | 2,937 | +15 | +0.5% | 5,600 |
2023/01/20 | 2,919 | 2,949 | 2,919 | 2,922 | -16 | -0.5% | 3,800 |
2023/01/19 | 2,939 | 2,945 | 2,920 | 2,938 | +9 | +0.3% | 5,700 |
2023/01/18 | 2,902 | 2,945 | 2,902 | 2,929 | +11 | +0.4% | 8,100 |
2023/01/17 | 2,969 | 2,969 | 2,904 | 2,918 | +31 | +1.1% | 16,200 |
2023/01/16 | 2,890 | 2,913 | 2,880 | 2,887 | -3 | -0.1% | 7,500 |
2023/01/13 | 2,925 | 2,925 | 2,887 | 2,890 | -15 | -0.5% | 7,500 |
2023/01/12 | 2,920 | 2,920 | 2,897 | 2,905 | -20 | -0.7% | 7,900 |
2023/01/11 | 2,916 | 2,935 | 2,916 | 2,925 | +9 | +0.3% | 2,300 |
2023/01/10 | 2,920 | 2,926 | 2,916 | 2,916 | -1 | ±0% | 2,400 |
2023/01/06 | 2,886 | 2,920 | 2,886 | 2,917 | +31 | +1.1% | 2,500 |
2023/01/05 | 2,907 | 2,907 | 2,882 | 2,886 | -21 | -0.7% | 4,900 |
2023/01/04 | 2,935 | 2,935 | 2,894 | 2,907 | -6 | -0.2% | 7,300 |
2022/12/30 | 2,954 | 2,954 | 2,913 | 2,913 | -41 | -1.4% | 5,800 |
2022/12/29 | 2,863 | 2,954 | 2,863 | 2,954 | +76 | +2.6% | 6,400 |
2022/12/28 | 2,893 | 2,896 | 2,864 | 2,878 | -14 | -0.5% | 5,900 |
2022/12/27 | 2,862 | 2,929 | 2,862 | 2,892 | +31 | +1.1% | 4,100 |
2022/12/26 | 2,885 | 2,892 | 2,861 | 2,861 | -19 | -0.7% | 4,700 |
2022/12/23 | 2,890 | 2,890 | 2,870 | 2,880 | -12 | -0.4% | 3,900 |
2022/12/22 | 2,903 | 2,906 | 2,886 | 2,892 | +33 | +1.2% | 4,200 |
2022/12/21 | 2,932 | 2,932 | 2,859 | 2,859 | -39 | -1.3% | 9,900 |
2022/12/20 | 2,945 | 2,945 | 2,896 | 2,898 | -24 | -0.8% | 7,800 |
2022/12/19 | 2,949 | 2,949 | 2,922 | 2,922 | +5 | +0.2% | 6,500 |
2022/12/16 | 2,938 | 2,953 | 2,917 | 2,917 | -22 | -0.7% | 4,400 |
2022/12/15 | 2,917 | 2,944 | 2,917 | 2,939 | +28 | +1% | 3,400 |
2022/12/14 | 2,912 | 2,912 | 2,898 | 2,911 | +25 | +0.9% | 4,500 |
2022/12/13 | 2,901 | 2,917 | 2,886 | 2,886 | -19 | -0.7% | 5,000 |
2022/12/12 | 2,910 | 2,917 | 2,905 | 2,905 | -9 | -0.3% | 2,100 |
2022/12/09 | 2,911 | 2,941 | 2,911 | 2,914 | +4 | +0.1% | 2,400 |
2022/12/08 | 2,939 | 2,939 | 2,909 | 2,910 | -15 | -0.5% | 2,500 |
2022/12/07 | 2,939 | 2,939 | 2,910 | 2,925 | +21 | +0.7% | 2,900 |
2022/12/06 | 2,893 | 2,926 | 2,892 | 2,904 | -6 | -0.2% | 4,700 |
2022/12/05 | 2,917 | 2,917 | 2,895 | 2,910 | +7 | +0.2% | 2,200 |
2022/12/02 | 2,941 | 2,941 | 2,885 | 2,903 | -8 | -0.3% | 5,600 |
2022/12/01 | 2,942 | 2,942 | 2,910 | 2,911 | -28 | -1% | 4,500 |
2022/11/30 | 2,958 | 2,958 | 2,939 | 2,939 | -3 | -0.1% | 2,100 |
2022/11/29 | 2,955 | 2,967 | 2,934 | 2,942 | -19 | -0.6% | 4,400 |
2022/11/28 | 2,950 | 2,961 | 2,948 | 2,961 | +3 | +0.1% | 2,500 |
2022/11/25 | 2,953 | 2,958 | 2,935 | 2,958 | +8 | +0.3% | 3,200 |
2022/11/24 | 2,951 | 2,951 | 2,929 | 2,950 | +1 | ±0% | 6,200 |
2022/11/22 | 2,936 | 2,949 | 2,936 | 2,949 | +15 | +0.5% | 7,400 |
2022/11/21 | 2,906 | 2,934 | 2,889 | 2,934 | +28 | +1% | 7,800 |
2022/11/18 | 2,907 | 2,908 | 2,868 | 2,906 | +5 | +0.2% | 6,200 |
2022/11/17 | 2,900 | 2,910 | 2,890 | 2,901 | +13 | +0.5% | 5,300 |
2022/11/16 | 2,880 | 2,888 | 2,869 | 2,888 | +11 | +0.4% | 1,800 |
2022/11/15 | 2,897 | 2,897 | 2,860 | 2,877 | +9 | +0.3% | 3,600 |
2022/11/14 | 2,900 | 2,900 | 2,867 | 2,868 | -30 | -1% | 4,900 |
2022/11/11 | 2,897 | 2,904 | 2,884 | 2,898 | +15 | +0.5% | 5,200 |
451~
500
件表示中 / 2671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 | 305,500円 | +6.2% | -2.5% | 3.34% | 20.61倍 | 1.78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 |
ロイヤルホテル | 81,700円 | +11.8% | -48.9% | 0.61% | 124.73倍 | 0.65倍 |
|
「リーガロイヤルホテル」展開。23年に大阪ホテル売却、運営受託に注力。海外投資会社が大株主 |
ベルトラ | 34,100円 | +34.5% | - | 0.00% | - | 4.74倍 |
|
海外の現地体験型ツアー予約サイト「ベルトラ」運営。5000社と契約し提供。国内ツアーも |
ディーエムエス | 167,200円 | +0.3% | -17.2% | 5.14% | 11.57倍 | 0.57倍 |
|
ダイレクトメール首位、企業のCRM支援。セールスプロモーション(SP)、イベント事業進出 |
ARM | 68,400円 | +21.5% | +27.5% | 2.19% | 16.79倍 | 3.31倍 |
|
ストレスチェックと関連ビジネスで首位級。団体長期障害所得補償保険(GLTD)も販売 |
市場注目の銘柄
チャート関連のコラム