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 |
---|---|---|---|---|---|---|---|
2022/03/09 | 2,928 | 2,928 | 2,810 | 2,810 | -20 | -0.7% | 16,000 |
2022/03/08 | 2,947 | 2,947 | 2,821 | 2,830 | -76 | -2.6% | 11,200 |
2022/03/07 | 2,952 | 2,952 | 2,893 | 2,906 | -46 | -1.6% | 9,100 |
2022/03/04 | 2,987 | 2,987 | 2,950 | 2,952 | -23 | -0.8% | 28,800 |
2022/03/03 | 2,988 | 2,988 | 2,961 | 2,975 | -4 | -0.1% | 6,500 |
2022/03/02 | 2,979 | 2,990 | 2,958 | 2,979 | -9 | -0.3% | 5,300 |
2022/03/01 | 2,970 | 2,988 | 2,960 | 2,988 | +34 | +1.2% | 5,100 |
2022/02/28 | 2,975 | 2,975 | 2,935 | 2,954 | +8 | +0.3% | 7,400 |
2022/02/25 | 2,935 | 2,960 | 2,915 | 2,946 | +52 | +1.8% | 16,500 |
2022/02/24 | 2,895 | 2,929 | 2,881 | 2,894 | -3 | -0.1% | 6,800 |
2022/02/22 | 2,911 | 2,919 | 2,883 | 2,897 | -14 | -0.5% | 4,000 |
2022/02/21 | 2,962 | 2,962 | 2,896 | 2,911 | -7 | -0.2% | 6,600 |
2022/02/18 | 2,916 | 2,941 | 2,908 | 2,918 | +2 | +0.1% | 8,000 |
2022/02/17 | 2,960 | 2,960 | 2,902 | 2,916 | +6 | +0.2% | 4,500 |
2022/02/16 | 2,913 | 2,928 | 2,910 | 2,910 | -1 | ±0% | 2,600 |
2022/02/15 | 2,984 | 2,984 | 2,911 | 2,911 | -25 | -0.9% | 4,500 |
2022/02/14 | 2,920 | 2,936 | 2,918 | 2,936 | +9 | +0.3% | 4,300 |
2022/02/10 | 2,963 | 2,963 | 2,916 | 2,927 | ±0 | ±0% | 7,600 |
2022/02/09 | 2,957 | 2,957 | 2,903 | 2,927 | -11 | -0.4% | 6,300 |
2022/02/08 | 2,913 | 2,938 | 2,913 | 2,938 | +13 | +0.4% | 2,200 |
2022/02/07 | 2,920 | 2,925 | 2,905 | 2,925 | +6 | +0.2% | 3,100 |
2022/02/04 | 2,907 | 2,919 | 2,906 | 2,919 | +13 | +0.4% | 3,600 |
2022/02/03 | 2,919 | 2,919 | 2,891 | 2,906 | -13 | -0.4% | 2,400 |
2022/02/02 | 2,924 | 2,927 | 2,902 | 2,919 | +24 | +0.8% | 3,200 |
2022/02/01 | 2,891 | 2,912 | 2,880 | 2,895 | +4 | +0.1% | 800 |
2022/01/31 | 2,830 | 2,891 | 2,830 | 2,891 | +61 | +2.2% | 3,600 |
2022/01/28 | 2,920 | 2,920 | 2,830 | 2,830 | +1 | ±0% | 5,400 |
2022/01/27 | 2,902 | 2,920 | 2,829 | 2,829 | -73 | -2.5% | 4,400 |
2022/01/26 | 2,897 | 2,904 | 2,877 | 2,902 | +5 | +0.2% | 1,900 |
2022/01/25 | 2,930 | 2,930 | 2,890 | 2,897 | -33 | -1.1% | 2,200 |
2022/01/24 | 2,942 | 2,942 | 2,899 | 2,930 | +19 | +0.7% | 2,800 |
2022/01/21 | 2,878 | 2,911 | 2,878 | 2,911 | +37 | +1.3% | 4,900 |
2022/01/20 | 2,858 | 2,880 | 2,858 | 2,874 | +16 | +0.6% | 2,100 |
2022/01/19 | 2,937 | 2,949 | 2,858 | 2,858 | -80 | -2.7% | 7,100 |
2022/01/18 | 3,035 | 3,035 | 2,926 | 2,938 | +3 | +0.1% | 13,800 |
2022/01/17 | 2,925 | 2,935 | 2,914 | 2,935 | +25 | +0.9% | 3,000 |
2022/01/14 | 2,917 | 2,917 | 2,902 | 2,910 | -1 | ±0% | 2,900 |
2022/01/13 | 2,914 | 2,916 | 2,903 | 2,911 | +10 | +0.3% | 2,200 |
2022/01/12 | 2,902 | 2,916 | 2,900 | 2,901 | -9 | -0.3% | 1,800 |
2022/01/11 | 2,912 | 2,912 | 2,889 | 2,910 | +21 | +0.7% | 2,500 |
2022/01/07 | 2,897 | 2,897 | 2,881 | 2,889 | +15 | +0.5% | 3,400 |
2022/01/06 | 2,870 | 2,898 | 2,870 | 2,874 | -26 | -0.9% | 2,500 |
2022/01/05 | 2,916 | 2,916 | 2,893 | 2,900 | +6 | +0.2% | 2,600 |
2022/01/04 | 2,878 | 2,894 | 2,859 | 2,894 | +40 | +1.4% | 4,300 |
2021/12/30 | 2,880 | 2,917 | 2,844 | 2,854 | -26 | -0.9% | 8,500 |
2021/12/29 | 2,867 | 2,880 | 2,850 | 2,880 | +30 | +1.1% | 4,600 |
2021/12/28 | 2,849 | 2,858 | 2,838 | 2,850 | +12 | +0.4% | 5,500 |
2021/12/27 | 2,821 | 2,838 | 2,819 | 2,838 | +20 | +0.7% | 3,300 |
2021/12/24 | 2,819 | 2,824 | 2,808 | 2,818 | -1 | ±0% | 2,200 |
2021/12/23 | 2,810 | 2,820 | 2,805 | 2,819 | +9 | +0.3% | 2,400 |
651~
700
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