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 |
---|---|---|---|---|---|---|---|
2022/05/25 | 2,865 | 2,890 | 2,857 | 2,880 | -9 | -0.3% | 7,000 |
2022/05/24 | 2,883 | 2,889 | 2,871 | 2,889 | +6 | +0.2% | 2,800 |
2022/05/23 | 2,888 | 2,888 | 2,867 | 2,883 | +6 | +0.2% | 3,200 |
2022/05/20 | 2,846 | 2,885 | 2,821 | 2,877 | +16 | +0.6% | 3,800 |
2022/05/19 | 2,863 | 2,863 | 2,841 | 2,861 | -2 | -0.1% | 4,600 |
2022/05/18 | 2,839 | 2,880 | 2,836 | 2,863 | +24 | +0.8% | 7,300 |
2022/05/17 | 2,828 | 2,839 | 2,798 | 2,839 | +31 | +1.1% | 5,500 |
2022/05/16 | 2,839 | 2,839 | 2,783 | 2,808 | -11 | -0.4% | 5,900 |
2022/05/13 | 2,770 | 2,827 | 2,770 | 2,819 | +49 | +1.8% | 5,200 |
2022/05/12 | 2,721 | 2,788 | 2,718 | 2,770 | +28 | +1% | 7,500 |
2022/05/11 | 2,753 | 2,765 | 2,736 | 2,742 | -11 | -0.4% | 3,800 |
2022/05/10 | 2,765 | 2,780 | 2,725 | 2,753 | -17 | -0.6% | 6,600 |
2022/05/09 | 2,802 | 2,802 | 2,765 | 2,770 | -57 | -2% | 4,700 |
2022/05/06 | 2,820 | 2,843 | 2,805 | 2,827 | +23 | +0.8% | 4,000 |
2022/05/02 | 2,838 | 2,838 | 2,800 | 2,804 | -4 | -0.1% | 2,000 |
2022/04/28 | 2,823 | 2,823 | 2,776 | 2,808 | -42 | -1.5% | 7,200 |
2022/04/27 | 2,720 | 2,850 | 2,708 | 2,850 | +122 | +4.5% | 20,400 |
2022/04/26 | 2,742 | 2,742 | 2,721 | 2,728 | -6 | -0.2% | 2,600 |
2022/04/25 | 2,737 | 2,741 | 2,700 | 2,734 | +23 | +0.8% | 6,300 |
2022/04/22 | 2,695 | 2,712 | 2,682 | 2,711 | +4 | +0.1% | 6,400 |
2022/04/21 | 2,726 | 2,732 | 2,700 | 2,707 | +3 | +0.1% | 5,000 |
2022/04/20 | 2,743 | 2,743 | 2,694 | 2,704 | -7 | -0.3% | 7,300 |
2022/04/19 | 2,759 | 2,759 | 2,684 | 2,711 | -1 | ±0% | 10,500 |
2022/04/18 | 2,742 | 2,742 | 2,680 | 2,712 | -41 | -1.5% | 12,400 |
2022/04/15 | 2,751 | 2,776 | 2,748 | 2,753 | -36 | -1.3% | 8,100 |
2022/04/14 | 2,781 | 2,802 | 2,766 | 2,789 | +36 | +1.3% | 4,300 |
2022/04/13 | 2,752 | 2,802 | 2,752 | 2,753 | +1 | ±0% | 7,200 |
2022/04/12 | 2,803 | 2,806 | 2,751 | 2,752 | -62 | -2.2% | 8,700 |
2022/04/11 | 2,814 | 2,814 | 2,785 | 2,814 | +24 | +0.9% | 4,500 |
2022/04/08 | 2,826 | 2,826 | 2,785 | 2,790 | -14 | -0.5% | 11,900 |
2022/04/07 | 2,830 | 2,830 | 2,804 | 2,804 | -29 | -1% | 11,800 |
2022/04/06 | 2,858 | 2,858 | 2,830 | 2,833 | -25 | -0.9% | 7,300 |
2022/04/05 | 2,880 | 2,880 | 2,858 | 2,858 | -1 | ±0% | 4,600 |
2022/04/04 | 2,862 | 2,880 | 2,827 | 2,859 | +2 | +0.1% | 9,700 |
2022/04/01 | 2,854 | 2,857 | 2,821 | 2,857 | +13 | +0.5% | 14,600 |
2022/03/31 | 2,850 | 2,850 | 2,825 | 2,844 | -13 | -0.5% | 12,500 |
2022/03/30 | 2,868 | 2,868 | 2,810 | 2,857 | -37 | -1.3% | 22,000 |
2022/03/29 | 2,901 | 2,914 | 2,885 | 2,894 | -20 | -0.7% | 29,500 |
2022/03/28 | 2,933 | 2,938 | 2,895 | 2,914 | -14 | -0.5% | 20,200 |
2022/03/25 | 2,925 | 2,933 | 2,920 | 2,928 | +5 | +0.2% | 6,800 |
2022/03/24 | 2,920 | 2,923 | 2,907 | 2,923 | +3 | +0.1% | 7,200 |
2022/03/23 | 2,910 | 2,921 | 2,903 | 2,920 | +27 | +0.9% | 7,100 |
2022/03/22 | 2,915 | 2,915 | 2,893 | 2,893 | -22 | -0.8% | 17,400 |
2022/03/18 | 2,909 | 2,915 | 2,889 | 2,915 | ±0 | ±0% | 14,800 |
2022/03/17 | 2,940 | 2,940 | 2,911 | 2,915 | +7 | +0.2% | 14,100 |
2022/03/16 | 2,906 | 2,913 | 2,897 | 2,908 | -4 | -0.1% | 9,700 |
2022/03/15 | 2,895 | 2,912 | 2,886 | 2,912 | +41 | +1.4% | 8,200 |
2022/03/14 | 2,854 | 2,892 | 2,854 | 2,871 | -4 | -0.1% | 18,700 |
2022/03/11 | 2,839 | 2,881 | 2,839 | 2,875 | ±0 | ±0% | 14,400 |
2022/03/10 | 2,899 | 2,899 | 2,845 | 2,875 | +65 | +2.3% | 16,700 |
601~
650
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 | 56,500円 | +0.4% | -5.5% | 0.80% | 9.09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 | 94,600円 | +13.5% | +32.4% | 3.38% | 80.51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 | 410,500円 | +20.5% | +22.5% | 1.27% | 21.29倍 | 2.36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