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 |
---|---|---|---|---|---|---|---|
2022/11/10 | 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 |
2022/10/19 | 2,871 | 2,876 | 2,848 | 2,863 | -8 | -0.3% | 3,800 |
2022/10/18 | 2,849 | 2,871 | 2,848 | 2,871 | +37 | +1.3% | 9,700 |
2022/10/17 | 2,823 | 2,849 | 2,823 | 2,834 | -8 | -0.3% | 3,400 |
2022/10/14 | 2,855 | 2,868 | 2,828 | 2,842 | +37 | +1.3% | 17,700 |
2022/10/13 | 2,802 | 2,879 | 2,781 | 2,805 | -22 | -0.8% | 11,800 |
2022/10/12 | 2,803 | 2,856 | 2,803 | 2,827 | -12 | -0.4% | 11,500 |
2022/10/11 | 2,840 | 2,855 | 2,814 | 2,839 | -41 | -1.4% | 13,400 |
2022/10/07 | 2,839 | 2,880 | 2,839 | 2,880 | +29 | +1% | 11,000 |
2022/10/06 | 2,834 | 2,860 | 2,834 | 2,851 | +17 | +0.6% | 9,500 |
2022/10/05 | 2,840 | 2,840 | 2,818 | 2,834 | +5 | +0.2% | 11,100 |
2022/10/04 | 2,761 | 2,829 | 2,761 | 2,829 | +69 | +2.5% | 18,700 |
2022/10/03 | 2,772 | 2,772 | 2,733 | 2,760 | -5 | -0.2% | 19,200 |
2022/09/30 | 2,759 | 2,788 | 2,753 | 2,765 | -6 | -0.2% | 13,200 |
2022/09/29 | 2,775 | 2,788 | 2,763 | 2,771 | -83 | -2.9% | 32,600 |
2022/09/28 | 2,899 | 2,905 | 2,833 | 2,854 | -46 | -1.6% | 70,500 |
2022/09/27 | 2,918 | 2,951 | 2,899 | 2,900 | -4 | -0.1% | 36,300 |
2022/09/26 | 2,935 | 2,940 | 2,882 | 2,904 | -32 | -1.1% | 38,700 |
2022/09/22 | 2,949 | 2,954 | 2,936 | 2,936 | -13 | -0.4% | 22,000 |
2022/09/21 | 2,951 | 2,959 | 2,936 | 2,949 | -6 | -0.2% | 21,700 |
2022/09/20 | 2,977 | 2,977 | 2,955 | 2,955 | -11 | -0.4% | 11,700 |
2022/09/16 | 2,980 | 2,990 | 2,964 | 2,966 | -13 | -0.4% | 12,600 |
2022/09/15 | 2,989 | 2,989 | 2,962 | 2,979 | +15 | +0.5% | 10,400 |
2022/09/14 | 2,973 | 2,974 | 2,949 | 2,964 | -14 | -0.5% | 21,700 |
2022/09/13 | 2,992 | 3,010 | 2,978 | 2,978 | -9 | -0.3% | 9,000 |
2022/09/12 | 2,968 | 2,994 | 2,968 | 2,987 | +5 | +0.2% | 10,400 |
2022/09/09 | 2,962 | 2,985 | 2,959 | 2,982 | +12 | +0.4% | 16,800 |
2022/09/08 | 2,963 | 2,979 | 2,955 | 2,970 | +6 | +0.2% | 10,300 |
2022/09/07 | 2,961 | 2,968 | 2,940 | 2,964 | +4 | +0.1% | 14,400 |
2022/09/06 | 2,998 | 3,005 | 2,950 | 2,960 | -38 | -1.3% | 29,600 |
2022/09/05 | 3,005 | 3,015 | 2,991 | 2,998 | -7 | -0.2% | 22,900 |
2022/09/02 | 3,005 | 3,020 | 3,000 | 3,005 | -25 | -0.8% | 31,800 |
2022/09/01 | 3,020 | 3,055 | 3,020 | 3,030 | ±0 | ±0% | 12,000 |
2022/08/31 | 3,070 | 3,070 | 3,030 | 3,030 | -55 | -1.8% | 13,700 |
2022/08/30 | 3,080 | 3,130 | 3,075 | 3,085 | +5 | +0.2% | 15,300 |
2022/08/29 | 3,040 | 3,080 | 3,040 | 3,080 | +15 | +0.5% | 6,900 |
501~
550
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