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 |
---|---|---|---|---|---|---|---|
2022/01/17 | 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 |
2021/12/22 | 2,810 | 2,825 | 2,802 | 2,810 | +2 | +0.1% | 2,700 |
2021/12/21 | 2,810 | 2,827 | 2,801 | 2,808 | -2 | -0.1% | 2,800 |
2021/12/20 | 2,844 | 2,844 | 2,803 | 2,810 | -21 | -0.7% | 3,500 |
2021/12/17 | 2,853 | 2,853 | 2,810 | 2,831 | +1 | ±0% | 5,000 |
2021/12/16 | 2,839 | 2,839 | 2,818 | 2,830 | +18 | +0.6% | 4,500 |
2021/12/15 | 2,800 | 2,819 | 2,798 | 2,812 | -9 | -0.3% | 1,300 |
2021/12/14 | 2,813 | 2,821 | 2,803 | 2,821 | +11 | +0.4% | 3,300 |
2021/12/13 | 2,810 | 2,816 | 2,795 | 2,810 | ±0 | ±0% | 3,200 |
2021/12/10 | 2,820 | 2,820 | 2,793 | 2,810 | +11 | +0.4% | 4,400 |
2021/12/09 | 2,851 | 2,851 | 2,787 | 2,799 | -19 | -0.7% | 4,800 |
2021/12/08 | 2,838 | 2,838 | 2,802 | 2,818 | +3 | +0.1% | 4,300 |
2021/12/07 | 2,807 | 2,815 | 2,788 | 2,815 | +42 | +1.5% | 4,200 |
2021/12/06 | 2,798 | 2,804 | 2,770 | 2,773 | -7 | -0.3% | 5,500 |
2021/12/03 | 2,789 | 2,789 | 2,766 | 2,780 | +22 | +0.8% | 1,800 |
2021/12/02 | 2,780 | 2,780 | 2,748 | 2,758 | +7 | +0.3% | 3,100 |
2021/12/01 | 2,808 | 2,808 | 2,740 | 2,751 | -2 | -0.1% | 6,800 |
2021/11/30 | 2,756 | 2,828 | 2,753 | 2,753 | -12 | -0.4% | 7,100 |
2021/11/29 | 2,801 | 2,822 | 2,761 | 2,765 | -58 | -2.1% | 7,600 |
2021/11/26 | 2,869 | 2,869 | 2,814 | 2,823 | -17 | -0.6% | 5,000 |
2021/11/25 | 2,847 | 2,851 | 2,840 | 2,840 | -7 | -0.2% | 2,000 |
2021/11/24 | 2,873 | 2,873 | 2,847 | 2,847 | -23 | -0.8% | 2,000 |
2021/11/22 | 2,858 | 2,870 | 2,858 | 2,870 | +21 | +0.7% | 900 |
2021/11/19 | 2,870 | 2,870 | 2,835 | 2,849 | -4 | -0.1% | 3,000 |
2021/11/18 | 2,852 | 2,866 | 2,849 | 2,853 | +1 | ±0% | 1,300 |
2021/11/17 | 2,885 | 2,885 | 2,852 | 2,852 | -10 | -0.3% | 1,700 |
2021/11/16 | 2,864 | 2,864 | 2,851 | 2,862 | +6 | +0.2% | 2,200 |
2021/11/15 | 2,891 | 2,891 | 2,850 | 2,856 | +6 | +0.2% | 2,100 |
2021/11/12 | 2,850 | 2,866 | 2,850 | 2,850 | ±0 | ±0% | 3,100 |
2021/11/11 | 2,877 | 2,885 | 2,850 | 2,850 | -27 | -0.9% | 2,000 |
2021/11/10 | 2,894 | 2,894 | 2,863 | 2,877 | +7 | +0.2% | 3,400 |
2021/11/09 | 2,900 | 2,907 | 2,870 | 2,870 | -16 | -0.6% | 1,900 |
2021/11/08 | 2,914 | 2,914 | 2,878 | 2,886 | -10 | -0.3% | 2,900 |
2021/11/05 | 2,906 | 2,906 | 2,880 | 2,896 | -2 | -0.1% | 1,500 |
2021/11/04 | 2,910 | 2,910 | 2,872 | 2,898 | +10 | +0.3% | 6,400 |
2021/11/02 | 2,896 | 2,899 | 2,878 | 2,888 | -8 | -0.3% | 3,000 |
701~
750
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 | 304,500円 | +6.2% | -2.5% | 3.35% | 20.54倍 | 1.77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 | 166,200円 | +0.3% | -17.2% | 5.17% | 11.50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 | 68,200円 | +21.5% | +27.5% | 2.20% | 16.74倍 | 3.30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