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 |
---|---|---|---|---|---|---|---|
2021/03/03 | 2,953 | 2,976 | 2,948 | 2,976 | +11 | +0.4% | 5,000 |
2021/03/02 | 2,960 | 2,987 | 2,943 | 2,965 | -7 | -0.2% | 10,200 |
2021/03/01 | 2,969 | 2,975 | 2,925 | 2,972 | +26 | +0.9% | 10,100 |
2021/02/26 | 2,939 | 2,950 | 2,910 | 2,946 | +6 | +0.2% | 22,500 |
2021/02/25 | 2,955 | 2,988 | 2,939 | 2,940 | -15 | -0.5% | 6,200 |
2021/02/24 | 2,972 | 2,974 | 2,910 | 2,955 | -17 | -0.6% | 15,800 |
2021/02/22 | 2,990 | 2,990 | 2,952 | 2,972 | -18 | -0.6% | 13,800 |
2021/02/19 | 3,000 | 3,010 | 2,964 | 2,990 | -10 | -0.3% | 14,200 |
2021/02/18 | 2,989 | 3,005 | 2,985 | 3,000 | +11 | +0.4% | 4,400 |
2021/02/17 | 2,998 | 3,005 | 2,970 | 2,989 | +24 | +0.8% | 6,800 |
2021/02/16 | 2,976 | 2,995 | 2,960 | 2,965 | -24 | -0.8% | 9,400 |
2021/02/15 | 2,990 | 2,998 | 2,968 | 2,989 | +9 | +0.3% | 6,000 |
2021/02/12 | 2,980 | 2,984 | 2,955 | 2,980 | +18 | +0.6% | 8,300 |
2021/02/10 | 2,989 | 2,999 | 2,962 | 2,962 | +1 | ±0% | 8,200 |
2021/02/09 | 2,990 | 2,997 | 2,961 | 2,961 | -12 | -0.4% | 7,300 |
2021/02/08 | 2,970 | 3,000 | 2,956 | 2,973 | +7 | +0.2% | 15,000 |
2021/02/05 | 2,972 | 2,990 | 2,964 | 2,966 | -2 | -0.1% | 7,600 |
2021/02/04 | 2,963 | 2,988 | 2,954 | 2,968 | +5 | +0.2% | 5,500 |
2021/02/03 | 2,954 | 2,982 | 2,950 | 2,963 | +9 | +0.3% | 5,800 |
2021/02/02 | 2,942 | 2,960 | 2,926 | 2,954 | +12 | +0.4% | 5,600 |
2021/02/01 | 2,897 | 2,998 | 2,897 | 2,942 | +9 | +0.3% | 10,000 |
2021/01/29 | 2,959 | 2,985 | 2,910 | 2,933 | -16 | -0.5% | 11,000 |
2021/01/28 | 2,993 | 2,993 | 2,880 | 2,949 | -44 | -1.5% | 11,100 |
2021/01/27 | 2,927 | 2,993 | 2,927 | 2,993 | +52 | +1.8% | 4,100 |
2021/01/26 | 2,946 | 2,953 | 2,912 | 2,941 | -5 | -0.2% | 5,700 |
2021/01/25 | 2,925 | 2,990 | 2,925 | 2,946 | +21 | +0.7% | 3,600 |
2021/01/22 | 2,960 | 2,989 | 2,925 | 2,925 | -69 | -2.3% | 6,600 |
2021/01/21 | 2,990 | 2,994 | 2,935 | 2,994 | -6 | -0.2% | 9,000 |
2021/01/20 | 2,888 | 3,000 | 2,888 | 3,000 | +112 | +3.9% | 8,200 |
2021/01/19 | 3,010 | 3,010 | 2,883 | 2,888 | +20 | +0.7% | 16,000 |
2021/01/18 | 2,850 | 2,874 | 2,836 | 2,868 | -26 | -0.9% | 9,100 |
2021/01/15 | 2,885 | 2,917 | 2,885 | 2,894 | -13 | -0.4% | 5,200 |
2021/01/14 | 2,902 | 2,923 | 2,885 | 2,907 | -17 | -0.6% | 10,500 |
2021/01/13 | 2,900 | 2,931 | 2,900 | 2,924 | +24 | +0.8% | 3,700 |
2021/01/12 | 2,948 | 2,948 | 2,900 | 2,900 | -29 | -1% | 8,000 |
2021/01/08 | 2,982 | 3,010 | 2,870 | 2,929 | -52 | -1.7% | 17,200 |
2021/01/07 | 2,876 | 2,994 | 2,876 | 2,981 | +105 | +3.7% | 11,300 |
2021/01/06 | 2,842 | 2,880 | 2,822 | 2,876 | +34 | +1.2% | 5,400 |
2021/01/05 | 2,888 | 2,888 | 2,830 | 2,842 | +4 | +0.1% | 5,100 |
2021/01/04 | 2,945 | 2,945 | 2,796 | 2,838 | +43 | +1.5% | 6,600 |
2020/12/30 | 2,899 | 2,899 | 2,795 | 2,795 | -43 | -1.5% | 9,100 |
2020/12/29 | 2,846 | 2,872 | 2,829 | 2,838 | -8 | -0.3% | 5,200 |
2020/12/28 | 2,899 | 2,899 | 2,817 | 2,846 | -38 | -1.3% | 10,700 |
2020/12/25 | 2,868 | 2,884 | 2,851 | 2,884 | +27 | +0.9% | 7,500 |
2020/12/24 | 2,872 | 2,891 | 2,841 | 2,857 | -15 | -0.5% | 9,700 |
2020/12/23 | 2,906 | 2,906 | 2,868 | 2,872 | -34 | -1.2% | 3,500 |
2020/12/22 | 3,025 | 3,025 | 2,880 | 2,906 | -88 | -2.9% | 10,200 |
2020/12/21 | 3,010 | 3,025 | 2,973 | 2,994 | +2 | +0.1% | 3,500 |
2020/12/18 | 2,971 | 3,035 | 2,968 | 2,992 | -8 | -0.3% | 6,800 |
2020/12/17 | 3,085 | 3,085 | 2,990 | 3,000 | +6 | +0.2% | 6,100 |
901~
950
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 | 1.01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% | 12.52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