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 |
|---|---|---|---|---|---|---|---|
| 2025/04/22 | 3,130 | 3,135 | 3,100 | 3,110 | ±0 | ±0% | 1,500 |
| 2025/04/21 | 3,105 | 3,140 | 3,105 | 3,110 | +5 | +0.2% | 1,400 |
| 2025/04/18 | 3,100 | 3,145 | 3,100 | 3,105 | ±0 | ±0% | 1,400 |
| 2025/04/17 | 3,260 | 3,260 | 3,040 | 3,105 | -125 | -3.9% | 24,300 |
| 2025/04/16 | 3,110 | 3,245 | 3,060 | 3,230 | +140 | +4.5% | 15,800 |
| 2025/04/15 | 3,110 | 3,110 | 3,060 | 3,090 | -15 | -0.5% | 1,500 |
| 2025/04/14 | 3,070 | 3,110 | 3,030 | 3,105 | +35 | +1.1% | 4,500 |
| 2025/04/11 | 3,075 | 3,120 | 3,050 | 3,070 | +20 | +0.7% | 3,900 |
| 2025/04/10 | 3,090 | 3,100 | 3,045 | 3,050 | +30 | +1% | 4,000 |
| 2025/04/09 | 3,000 | 3,025 | 3,000 | 3,020 | +20 | +0.7% | 5,100 |
| 2025/04/08 | 2,987 | 3,080 | 2,987 | 3,000 | +63 | +2.1% | 9,100 |
| 2025/04/07 | 2,999 | 2,999 | 2,932 | 2,937 | -103 | -3.4% | 28,300 |
| 2025/04/04 | 3,060 | 3,060 | 3,000 | 3,040 | -20 | -0.7% | 13,200 |
| 2025/04/03 | 3,075 | 3,100 | 3,050 | 3,060 | -30 | -1% | 9,700 |
| 2025/04/02 | 3,115 | 3,115 | 3,090 | 3,090 | -20 | -0.6% | 4,800 |
| 2025/04/01 | 3,125 | 3,140 | 3,100 | 3,110 | -15 | -0.5% | 5,000 |
| 2025/03/31 | 3,120 | 3,125 | 3,100 | 3,125 | -25 | -0.8% | 5,800 |
| 2025/03/28 | 3,060 | 3,150 | 3,060 | 3,150 | -120 | -3.7% | 16,300 |
| 2025/03/27 | 3,255 | 3,275 | 3,250 | 3,270 | +25 | +0.8% | 14,400 |
| 2025/03/26 | 3,240 | 3,250 | 3,230 | 3,245 | +5 | +0.2% | 5,800 |
| 2025/03/25 | 3,250 | 3,250 | 3,225 | 3,240 | -5 | -0.2% | 4,600 |
| 2025/03/24 | 3,245 | 3,250 | 3,230 | 3,245 | ±0 | ±0% | 5,000 |
| 2025/03/21 | 3,265 | 3,265 | 3,240 | 3,245 | -20 | -0.6% | 5,200 |
| 2025/03/19 | 3,280 | 3,290 | 3,255 | 3,265 | -15 | -0.5% | 7,200 |
| 2025/03/18 | 3,245 | 3,280 | 3,245 | 3,280 | +35 | +1.1% | 5,800 |
| 2025/03/17 | 3,245 | 3,260 | 3,230 | 3,245 | +15 | +0.5% | 4,200 |
| 2025/03/14 | 3,225 | 3,235 | 3,225 | 3,230 | +20 | +0.6% | 2,400 |
| 2025/03/13 | 3,210 | 3,225 | 3,210 | 3,210 | ±0 | ±0% | 2,400 |
| 2025/03/12 | 3,185 | 3,220 | 3,185 | 3,210 | +20 | +0.6% | 5,000 |
| 2025/03/11 | 3,170 | 3,190 | 3,170 | 3,190 | +15 | +0.5% | 2,300 |
| 2025/03/10 | 3,190 | 3,190 | 3,170 | 3,175 | +15 | +0.5% | 5,200 |
| 2025/03/07 | 3,145 | 3,160 | 3,145 | 3,160 | +15 | +0.5% | 4,300 |
| 2025/03/06 | 3,140 | 3,155 | 3,140 | 3,145 | +5 | +0.2% | 2,400 |
| 2025/03/05 | 3,140 | 3,140 | 3,130 | 3,140 | +15 | +0.5% | 2,100 |
| 2025/03/04 | 3,110 | 3,125 | 3,110 | 3,125 | +5 | +0.2% | 2,100 |
| 2025/03/03 | 3,110 | 3,130 | 3,105 | 3,120 | +15 | +0.5% | 3,700 |
| 2025/02/28 | 3,100 | 3,105 | 3,095 | 3,105 | ±0 | ±0% | 1,300 |
| 2025/02/27 | 3,110 | 3,120 | 3,090 | 3,105 | +5 | +0.2% | 3,400 |
| 2025/02/26 | 3,085 | 3,100 | 3,085 | 3,100 | +10 | +0.3% | 1,400 |
| 2025/02/25 | 3,080 | 3,090 | 3,080 | 3,090 | ±0 | ±0% | 1,300 |
| 2025/02/21 | 3,075 | 3,090 | 3,075 | 3,090 | +15 | +0.5% | 2,700 |
| 2025/02/20 | 3,090 | 3,090 | 3,075 | 3,075 | -15 | -0.5% | 1,400 |
| 2025/02/19 | 3,080 | 3,100 | 3,080 | 3,090 | ±0 | ±0% | 1,600 |
| 2025/02/18 | 3,095 | 3,095 | 3,090 | 3,090 | ±0 | ±0% | 2,000 |
| 2025/02/17 | 3,075 | 3,090 | 3,070 | 3,090 | -10 | -0.3% | 2,600 |
| 2025/02/14 | 3,085 | 3,100 | 3,080 | 3,100 | +25 | +0.8% | 2,200 |
| 2025/02/13 | 3,075 | 3,085 | 3,070 | 3,075 | +5 | +0.2% | 1,100 |
| 2025/02/12 | 3,065 | 3,080 | 3,065 | 3,070 | ±0 | ±0% | 1,800 |
| 2025/02/10 | 3,065 | 3,080 | 3,065 | 3,070 | +20 | +0.7% | 2,300 |
| 2025/02/07 | 3,075 | 3,075 | 3,050 | 3,050 | -15 | -0.5% | 3,300 |
51～
100
件表示中 / 2820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 | 325,500円 | +7.0% | -11.6% | 3.13% | 29.44倍 | 1.89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 |
| ブティックス | 128,800円 | +23.2% | +33.4% | 0.00% | 11.98倍 | 6.26倍 |
|
介護業界向けＭ＆Ａ仲介が成長中。事業者向けに展示商談会を大都市で開催。人材採用支援も |
| フルハシＥＰＯ | 110,900円 | +10.0% | -6.8% | 2.71% | 14.19倍 | 2.30倍 |
|
廃材リサイクル主力、建設廃棄物や木製パレット扱う。東海地区が基盤。バイオマス発電に出資 |
| Ｔ＆Ｇニーズ | 88,500円 | -25.6% | - | 4.67% | 25.83倍 | 0.71倍 |
|
ハウスウェディングのパイオニア。直営施設を全国展開、運営受託も。ホテルを第２の柱へ育成 |
| ＡＶｉＣ | 206,400円 | +30.1% | +51.5% | 0.00% | 28.61倍 | 7.11倍 |
|
ネット広告・ＳＥＯ代理店。広告媒体理解や仕組み化が強み。ＡＤＫと合弁で大手顧客開拓 |
市場注目の銘柄
チャート関連のコラム
