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 |
---|---|---|---|---|---|---|---|
2021/07/29 | 2,962 | 2,962 | 2,926 | 2,942 | +16 | +0.5% | 3,900 |
2021/07/28 | 2,964 | 2,964 | 2,926 | 2,926 | -6 | -0.2% | 3,000 |
2021/07/27 | 2,965 | 2,965 | 2,921 | 2,932 | ±0 | ±0% | 4,900 |
2021/07/26 | 2,981 | 2,981 | 2,932 | 2,932 | +1 | ±0% | 3,100 |
2021/07/21 | 2,984 | 2,984 | 2,924 | 2,931 | -7 | -0.2% | 5,900 |
2021/07/20 | 2,993 | 2,993 | 2,938 | 2,938 | -32 | -1.1% | 4,400 |
2021/07/19 | 3,010 | 3,010 | 2,966 | 2,970 | -40 | -1.3% | 6,800 |
2021/07/16 | 2,997 | 3,010 | 2,997 | 3,010 | +37 | +1.2% | 3,000 |
2021/07/15 | 3,005 | 3,005 | 2,973 | 2,973 | -8 | -0.3% | 2,000 |
2021/07/14 | 2,964 | 2,993 | 2,964 | 2,981 | -3 | -0.1% | 1,200 |
2021/07/13 | 2,999 | 2,999 | 2,984 | 2,984 | -4 | -0.1% | 1,800 |
2021/07/12 | 3,010 | 3,010 | 2,966 | 2,988 | +47 | +1.6% | 4,100 |
2021/07/09 | 2,967 | 2,972 | 2,940 | 2,941 | -29 | -1% | 6,200 |
2021/07/08 | 3,015 | 3,020 | 2,970 | 2,970 | -7 | -0.2% | 3,600 |
2021/07/07 | 2,991 | 3,005 | 2,977 | 2,977 | -15 | -0.5% | 3,400 |
2021/07/06 | 2,985 | 3,010 | 2,985 | 2,992 | +15 | +0.5% | 4,500 |
2021/07/05 | 2,990 | 2,990 | 2,965 | 2,977 | +16 | +0.5% | 4,100 |
2021/07/02 | 2,975 | 2,984 | 2,940 | 2,961 | +35 | +1.2% | 1,700 |
2021/07/01 | 2,980 | 2,980 | 2,926 | 2,926 | -25 | -0.8% | 2,100 |
2021/06/30 | 2,952 | 2,960 | 2,951 | 2,951 | -1 | ±0% | 1,400 |
2021/06/29 | 2,973 | 2,973 | 2,950 | 2,952 | -21 | -0.7% | 2,600 |
2021/06/28 | 2,960 | 2,987 | 2,952 | 2,973 | +41 | +1.4% | 2,500 |
2021/06/25 | 2,949 | 2,949 | 2,924 | 2,932 | +6 | +0.2% | 1,900 |
2021/06/24 | 2,948 | 2,948 | 2,917 | 2,926 | -6 | -0.2% | 1,300 |
2021/06/23 | 2,925 | 2,934 | 2,923 | 2,932 | -7 | -0.2% | 1,400 |
2021/06/22 | 2,909 | 2,939 | 2,909 | 2,939 | +36 | +1.2% | 2,800 |
2021/06/21 | 2,903 | 2,908 | 2,881 | 2,903 | ±0 | ±0% | 5,800 |
2021/06/18 | 2,955 | 2,955 | 2,903 | 2,903 | -6 | -0.2% | 1,700 |
2021/06/17 | 2,954 | 2,954 | 2,904 | 2,909 | -7 | -0.2% | 3,400 |
2021/06/16 | 2,902 | 2,959 | 2,901 | 2,916 | +6 | +0.2% | 1,400 |
2021/06/15 | 2,931 | 2,932 | 2,910 | 2,910 | ±0 | ±0% | 2,400 |
2021/06/14 | 2,924 | 2,924 | 2,910 | 2,910 | -14 | -0.5% | 3,200 |
2021/06/11 | 2,971 | 2,971 | 2,922 | 2,924 | -47 | -1.6% | 4,500 |
2021/06/10 | 2,989 | 2,989 | 2,971 | 2,971 | -24 | -0.8% | 2,400 |
2021/06/09 | 3,015 | 3,020 | 2,988 | 2,995 | -5 | -0.2% | 1,300 |
2021/06/08 | 2,961 | 3,005 | 2,961 | 3,000 | +5 | +0.2% | 2,300 |
2021/06/07 | 2,990 | 2,995 | 2,974 | 2,995 | +5 | +0.2% | 3,300 |
2021/06/04 | 2,986 | 2,995 | 2,961 | 2,990 | +4 | +0.1% | 2,100 |
2021/06/03 | 2,984 | 2,986 | 2,974 | 2,986 | +21 | +0.7% | 2,100 |
2021/06/02 | 2,930 | 2,977 | 2,928 | 2,965 | +35 | +1.2% | 5,000 |
2021/06/01 | 2,896 | 2,942 | 2,871 | 2,930 | +20 | +0.7% | 6,800 |
2021/05/31 | 2,935 | 2,957 | 2,891 | 2,910 | +25 | +0.9% | 4,500 |
2021/05/28 | 2,900 | 2,900 | 2,870 | 2,885 | +10 | +0.3% | 2,100 |
2021/05/27 | 2,917 | 2,917 | 2,866 | 2,875 | -16 | -0.6% | 3,800 |
2021/05/26 | 2,921 | 2,921 | 2,889 | 2,891 | -16 | -0.6% | 3,100 |
2021/05/25 | 2,893 | 2,907 | 2,890 | 2,907 | -11 | -0.4% | 2,200 |
2021/05/24 | 2,932 | 2,932 | 2,894 | 2,918 | +24 | +0.8% | 2,400 |
2021/05/21 | 2,915 | 2,915 | 2,888 | 2,894 | +6 | +0.2% | 3,600 |
2021/05/20 | 2,945 | 2,945 | 2,888 | 2,888 | -8 | -0.3% | 3,800 |
2021/05/19 | 2,945 | 2,945 | 2,895 | 2,896 | -20 | -0.7% | 5,500 |
801~
850
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