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 |
---|---|---|---|---|---|---|---|
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 |
2021/11/01 | 2,913 | 2,913 | 2,877 | 2,896 | +26 | +0.9% | 2,800 |
2021/10/29 | 2,912 | 2,912 | 2,870 | 2,870 | -27 | -0.9% | 2,600 |
2021/10/28 | 2,860 | 2,897 | 2,858 | 2,897 | +35 | +1.2% | 5,700 |
2021/10/27 | 2,875 | 2,876 | 2,862 | 2,862 | -14 | -0.5% | 1,000 |
2021/10/26 | 2,850 | 2,876 | 2,850 | 2,876 | +36 | +1.3% | 2,900 |
2021/10/25 | 2,860 | 2,860 | 2,840 | 2,840 | -15 | -0.5% | 2,900 |
2021/10/22 | 2,841 | 2,868 | 2,841 | 2,855 | -1 | ±0% | 1,900 |
2021/10/21 | 2,859 | 2,869 | 2,854 | 2,856 | -3 | -0.1% | 1,100 |
2021/10/20 | 2,871 | 2,874 | 2,840 | 2,859 | -12 | -0.4% | 2,200 |
2021/10/19 | 2,882 | 2,882 | 2,863 | 2,871 | +16 | +0.6% | 1,600 |
2021/10/18 | 2,865 | 2,865 | 2,850 | 2,855 | -10 | -0.3% | 2,300 |
2021/10/15 | 2,882 | 2,882 | 2,834 | 2,865 | +30 | +1.1% | 3,000 |
2021/10/14 | 2,852 | 2,856 | 2,820 | 2,835 | -17 | -0.6% | 4,400 |
2021/10/13 | 2,898 | 2,898 | 2,852 | 2,852 | -14 | -0.5% | 3,400 |
2021/10/12 | 2,891 | 2,910 | 2,857 | 2,866 | -25 | -0.9% | 2,000 |
701~
750
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