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 |
---|---|---|---|---|---|---|---|
2022/08/04 | 3,015 | 3,035 | 3,005 | 3,015 | +5 | +0.2% | 6,600 |
2022/08/03 | 2,996 | 3,015 | 2,995 | 3,010 | +15 | +0.5% | 5,800 |
2022/08/02 | 3,010 | 3,010 | 2,995 | 2,995 | -15 | -0.5% | 6,300 |
2022/08/01 | 2,990 | 3,025 | 2,990 | 3,010 | +20 | +0.7% | 10,100 |
2022/07/29 | 3,030 | 3,030 | 2,990 | 2,990 | -40 | -1.3% | 18,900 |
2022/07/28 | 3,030 | 3,035 | 3,000 | 3,030 | +25 | +0.8% | 16,500 |
2022/07/27 | 3,005 | 3,025 | 2,990 | 3,005 | -5 | -0.2% | 6,900 |
2022/07/26 | 2,993 | 3,025 | 2,984 | 3,010 | +19 | +0.6% | 14,200 |
2022/07/25 | 2,981 | 2,993 | 2,950 | 2,991 | +13 | +0.4% | 11,500 |
2022/07/22 | 2,978 | 2,986 | 2,963 | 2,978 | ±0 | ±0% | 10,000 |
2022/07/21 | 2,960 | 2,978 | 2,958 | 2,978 | +23 | +0.8% | 13,500 |
2022/07/20 | 2,930 | 2,975 | 2,930 | 2,955 | +28 | +1% | 21,700 |
2022/07/19 | 2,925 | 2,931 | 2,910 | 2,927 | -3 | -0.1% | 17,200 |
2022/07/15 | 2,940 | 2,954 | 2,920 | 2,930 | -36 | -1.2% | 22,900 |
2022/07/14 | 2,882 | 2,968 | 2,882 | 2,966 | +134 | +4.7% | 67,100 |
2022/07/13 | 2,728 | 2,846 | 2,728 | 2,832 | +103 | +3.8% | 41,100 |
2022/07/12 | 2,744 | 2,751 | 2,722 | 2,729 | -15 | -0.5% | 5,400 |
2022/07/11 | 2,740 | 2,753 | 2,732 | 2,744 | +21 | +0.8% | 9,100 |
2022/07/08 | 2,759 | 2,760 | 2,723 | 2,723 | -36 | -1.3% | 11,800 |
2022/07/07 | 2,740 | 2,780 | 2,740 | 2,759 | +23 | +0.8% | 12,000 |
2022/07/06 | 2,750 | 2,750 | 2,730 | 2,736 | -2 | -0.1% | 4,800 |
2022/07/05 | 2,756 | 2,756 | 2,729 | 2,738 | +13 | +0.5% | 9,000 |
2022/07/04 | 2,764 | 2,766 | 2,725 | 2,725 | +11 | +0.4% | 12,600 |
2022/07/01 | 2,786 | 2,789 | 2,706 | 2,714 | -61 | -2.2% | 17,600 |
2022/06/30 | 2,846 | 2,846 | 2,775 | 2,775 | -65 | -2.3% | 11,600 |
2022/06/29 | 2,824 | 2,845 | 2,805 | 2,840 | +38 | +1.4% | 15,500 |
2022/06/28 | 2,802 | 2,823 | 2,802 | 2,802 | +2 | +0.1% | 4,900 |
2022/06/27 | 2,832 | 2,832 | 2,800 | 2,800 | +2 | +0.1% | 2,800 |
2022/06/24 | 2,819 | 2,819 | 2,791 | 2,798 | +8 | +0.3% | 2,300 |
2022/06/23 | 2,834 | 2,834 | 2,788 | 2,790 | +8 | +0.3% | 1,700 |
2022/06/22 | 2,846 | 2,846 | 2,770 | 2,782 | -49 | -1.7% | 6,700 |
2022/06/21 | 2,829 | 2,840 | 2,797 | 2,831 | +54 | +1.9% | 5,100 |
2022/06/20 | 2,795 | 2,806 | 2,777 | 2,777 | -21 | -0.8% | 3,600 |
2022/06/17 | 2,809 | 2,846 | 2,790 | 2,798 | -2 | -0.1% | 4,500 |
2022/06/16 | 2,847 | 2,847 | 2,800 | 2,800 | -3 | -0.1% | 3,600 |
2022/06/15 | 2,878 | 2,878 | 2,803 | 2,803 | -28 | -1% | 6,200 |
2022/06/14 | 2,844 | 2,844 | 2,818 | 2,831 | -13 | -0.5% | 5,000 |
2022/06/13 | 2,880 | 2,880 | 2,844 | 2,844 | -33 | -1.1% | 4,300 |
2022/06/10 | 2,924 | 2,924 | 2,877 | 2,877 | -34 | -1.2% | 4,600 |
2022/06/09 | 2,913 | 2,917 | 2,900 | 2,911 | -2 | -0.1% | 3,100 |
2022/06/08 | 2,888 | 2,920 | 2,884 | 2,913 | +25 | +0.9% | 7,800 |
2022/06/07 | 2,904 | 2,911 | 2,886 | 2,888 | +7 | +0.2% | 2,200 |
2022/06/06 | 2,912 | 2,912 | 2,879 | 2,881 | -20 | -0.7% | 3,200 |
2022/06/03 | 2,900 | 2,908 | 2,873 | 2,901 | -10 | -0.3% | 3,800 |
2022/06/02 | 2,914 | 2,914 | 2,881 | 2,911 | -3 | -0.1% | 1,300 |
2022/06/01 | 2,910 | 2,914 | 2,901 | 2,914 | +4 | +0.1% | 3,100 |
2022/05/31 | 2,927 | 2,927 | 2,897 | 2,910 | -17 | -0.6% | 3,200 |
2022/05/30 | 2,845 | 2,927 | 2,845 | 2,927 | +46 | +1.6% | 13,800 |
2022/05/27 | 2,842 | 2,881 | 2,842 | 2,881 | +40 | +1.4% | 2,100 |
2022/05/26 | 2,866 | 2,870 | 2,841 | 2,841 | -39 | -1.4% | 3,600 |
551~
600
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 | 56,800円 | +0.4% | -5.5% | 0.79% | 9.14倍 | 1.46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 | 95,300円 | +13.5% | +32.4% | 3.36% | 81.10倍 | 2.05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