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 |
---|---|---|---|---|---|---|---|
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 |
2022/11/10 | 2,872 | 2,890 | 2,865 | 2,883 | +2 | +0.1% | 6,600 |
2022/11/09 | 2,905 | 2,945 | 2,872 | 2,881 | -19 | -0.7% | 20,000 |
2022/11/08 | 2,900 | 2,900 | 2,885 | 2,900 | +10 | +0.3% | 6,800 |
2022/11/07 | 2,868 | 2,890 | 2,851 | 2,890 | +72 | +2.6% | 8,600 |
2022/11/04 | 2,845 | 2,858 | 2,818 | 2,818 | -27 | -0.9% | 5,500 |
2022/11/02 | 2,870 | 2,870 | 2,845 | 2,845 | -7 | -0.2% | 3,400 |
2022/11/01 | 2,840 | 2,887 | 2,833 | 2,852 | +3 | +0.1% | 4,500 |
2022/10/31 | 2,822 | 2,862 | 2,822 | 2,849 | +49 | +1.8% | 4,800 |
2022/10/28 | 2,865 | 2,865 | 2,800 | 2,800 | -65 | -2.3% | 20,100 |
2022/10/27 | 2,864 | 2,891 | 2,848 | 2,865 | +1 | ±0% | 3,700 |
2022/10/26 | 2,899 | 2,899 | 2,864 | 2,864 | -9 | -0.3% | 3,500 |
2022/10/25 | 2,904 | 2,904 | 2,867 | 2,873 | -10 | -0.3% | 4,000 |
2022/10/24 | 2,878 | 2,900 | 2,877 | 2,883 | +19 | +0.7% | 7,400 |
2022/10/21 | 2,879 | 2,879 | 2,862 | 2,864 | -15 | -0.5% | 2,200 |
2022/10/20 | 2,863 | 2,879 | 2,858 | 2,879 | +16 | +0.6% | 3,800 |
451~
500
件表示中 / 2656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 | 303,500円 | +6.2% | -2.5% | 3.36% | 20.47倍 | 1.76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 |
メドピア | 56,900円 | +0.4% | -5.5% | 0.79% | 9.16倍 | 1.47倍 |
|
医師向け情報サイト運営、製薬会社の広告料が収益源。法人向け医療相談や特定保健指導も展開 |
メンバーズ | 94,800円 | +13.5% | +32.4% | 3.38% | 80.68倍 | 2.04倍 |
|
専門スキル持つ人材(DC)が成果型チーム(DGT)を組み、顧客のデジタルビジネスを支援 |
YCP | 56,700円 | - | - | - | - | - |
|
- |
日エコシステム | 412,500円 | +20.5% | +22.5% | 1.26% | 21.39倍 | 2.37倍 |
|
公営競技場運営受託と設備工事、道路保守管理、水質管理が3本柱。中部地方地盤。M&A積極的 |
市場注目の銘柄
チャート関連のコラム