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 |
---|---|---|---|---|---|---|---|
2021/10/12 | 2,891 | 2,910 | 2,857 | 2,866 | -25 | -0.9% | 2,000 |
2021/10/11 | 2,900 | 2,900 | 2,849 | 2,891 | +30 | +1% | 4,400 |
2021/10/08 | 2,868 | 2,868 | 2,850 | 2,861 | +17 | +0.6% | 1,700 |
2021/10/07 | 2,835 | 2,855 | 2,835 | 2,844 | +9 | +0.3% | 3,200 |
2021/10/06 | 2,865 | 2,865 | 2,813 | 2,835 | +20 | +0.7% | 8,600 |
2021/10/05 | 2,853 | 2,853 | 2,803 | 2,815 | -6 | -0.2% | 8,300 |
2021/10/04 | 2,880 | 2,897 | 2,787 | 2,821 | -53 | -1.8% | 13,100 |
2021/10/01 | 2,937 | 2,937 | 2,865 | 2,874 | -18 | -0.6% | 10,000 |
2021/09/30 | 2,945 | 2,955 | 2,892 | 2,892 | -44 | -1.5% | 7,700 |
2021/09/29 | 2,831 | 2,948 | 2,831 | 2,936 | -129 | -4.2% | 19,200 |
2021/09/28 | 3,015 | 3,065 | 3,015 | 3,065 | +30 | +1% | 11,700 |
2021/09/27 | 3,095 | 3,130 | 3,010 | 3,035 | -40 | -1.3% | 19,000 |
2021/09/24 | 3,045 | 3,075 | 3,035 | 3,075 | +70 | +2.3% | 5,500 |
2021/09/22 | 3,005 | 3,025 | 2,999 | 3,005 | -40 | -1.3% | 7,100 |
2021/09/21 | 3,055 | 3,085 | 3,045 | 3,045 | -35 | -1.1% | 8,000 |
2021/09/17 | 3,095 | 3,100 | 3,080 | 3,080 | -15 | -0.5% | 6,200 |
2021/09/16 | 3,090 | 3,095 | 3,050 | 3,095 | +20 | +0.7% | 5,700 |
2021/09/15 | 3,095 | 3,095 | 3,075 | 3,075 | -20 | -0.6% | 4,000 |
2021/09/14 | 3,090 | 3,095 | 3,065 | 3,095 | +25 | +0.8% | 6,400 |
2021/09/13 | 3,045 | 3,085 | 3,040 | 3,070 | +30 | +1% | 6,300 |
2021/09/10 | 3,025 | 3,040 | 3,015 | 3,040 | +15 | +0.5% | 7,500 |
2021/09/09 | 3,020 | 3,025 | 3,015 | 3,025 | +28 | +0.9% | 5,600 |
2021/09/08 | 3,015 | 3,025 | 2,997 | 2,997 | -13 | -0.4% | 5,300 |
2021/09/07 | 2,985 | 3,010 | 2,985 | 3,010 | +26 | +0.9% | 4,600 |
2021/09/06 | 2,990 | 2,998 | 2,984 | 2,984 | +23 | +0.8% | 4,500 |
2021/09/03 | 2,964 | 2,987 | 2,961 | 2,961 | -3 | -0.1% | 4,900 |
2021/09/02 | 2,960 | 2,977 | 2,945 | 2,964 | -1 | ±0% | 3,100 |
2021/09/01 | 2,967 | 2,970 | 2,945 | 2,965 | +13 | +0.4% | 4,400 |
2021/08/31 | 2,987 | 2,987 | 2,952 | 2,952 | -19 | -0.6% | 4,600 |
2021/08/30 | 2,970 | 2,971 | 2,944 | 2,971 | +15 | +0.5% | 3,500 |
2021/08/27 | 2,970 | 2,970 | 2,932 | 2,956 | -14 | -0.5% | 3,300 |
2021/08/26 | 2,944 | 2,972 | 2,912 | 2,970 | +31 | +1.1% | 6,100 |
2021/08/25 | 2,936 | 2,939 | 2,905 | 2,939 | +26 | +0.9% | 3,500 |
2021/08/24 | 2,936 | 2,938 | 2,902 | 2,913 | -14 | -0.5% | 4,700 |
2021/08/23 | 2,942 | 2,942 | 2,900 | 2,927 | +12 | +0.4% | 4,900 |
2021/08/20 | 2,945 | 2,945 | 2,902 | 2,915 | +5 | +0.2% | 3,700 |
2021/08/19 | 2,925 | 2,925 | 2,910 | 2,910 | -16 | -0.5% | 3,100 |
2021/08/18 | 2,928 | 2,947 | 2,925 | 2,926 | -11 | -0.4% | 2,300 |
2021/08/17 | 2,955 | 2,955 | 2,919 | 2,937 | +3 | +0.1% | 4,000 |
2021/08/16 | 2,957 | 2,957 | 2,918 | 2,934 | +9 | +0.3% | 4,700 |
2021/08/13 | 2,929 | 2,937 | 2,917 | 2,925 | -4 | -0.1% | 5,900 |
2021/08/12 | 2,944 | 2,944 | 2,902 | 2,929 | -9 | -0.3% | 3,600 |
2021/08/11 | 2,948 | 2,948 | 2,888 | 2,938 | +33 | +1.1% | 3,700 |
2021/08/10 | 2,877 | 2,920 | 2,876 | 2,905 | +29 | +1% | 4,600 |
2021/08/06 | 2,984 | 2,984 | 2,868 | 2,876 | -47 | -1.6% | 9,800 |
2021/08/05 | 2,944 | 2,948 | 2,913 | 2,923 | +1 | ±0% | 2,600 |
2021/08/04 | 2,955 | 2,955 | 2,910 | 2,922 | -13 | -0.4% | 2,700 |
2021/08/03 | 2,942 | 2,942 | 2,916 | 2,935 | -7 | -0.2% | 2,700 |
2021/08/02 | 2,925 | 2,949 | 2,925 | 2,942 | +17 | +0.6% | 4,000 |
2021/07/30 | 2,956 | 2,956 | 2,921 | 2,925 | -17 | -0.6% | 4,900 |
751~
800
件表示中 / 2657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 |
オープンG | 19,800円 | +16.8% | -1.1% | 1.52% | 33.50倍 | 1.00倍 |
|
RPAツール「ビズロボ」と医療系など人材軸の成果報酬型広告が柱。法務等のSaaS育成中 |
CDS | 177,400円 | +2.9% | -2.2% | 4.40% | 12.53倍 | 1.42倍 |
|
技術仕様書制作が柱。FA・ロボット事業強化、三菱自向けシステム開発も。配当性向最低30% |
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