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 |
---|---|---|---|---|---|---|---|
2020/10/05 | 2,800 | 2,830 | 2,743 | 2,782 | +58 | +2.1% | 31,700 |
2020/10/02 | 2,940 | 2,963 | 2,701 | 2,724 | - | - | 45,500 |
2020/10/01 | 0 | 0 | 0 | 0 | - | - | 0 |
2020/09/30 | 3,065 | 3,160 | 2,950 | 2,982 | -143 | -4.6% | 22,000 |
2020/09/29 | 3,150 | 3,200 | 3,050 | 3,125 | -195 | -5.9% | 21,400 |
2020/09/28 | 3,240 | 3,340 | 3,230 | 3,320 | +95 | +2.9% | 24,900 |
2020/09/25 | 3,150 | 3,225 | 3,140 | 3,225 | +50 | +1.6% | 7,200 |
2020/09/24 | 3,195 | 3,220 | 3,160 | 3,175 | -60 | -1.9% | 7,100 |
2020/09/23 | 3,225 | 3,240 | 3,190 | 3,235 | +20 | +0.6% | 8,100 |
2020/09/18 | 3,145 | 3,225 | 3,125 | 3,215 | +65 | +2.1% | 7,800 |
2020/09/17 | 3,200 | 3,210 | 3,065 | 3,150 | ±0 | ±0% | 12,500 |
2020/09/16 | 3,235 | 3,250 | 3,075 | 3,150 | -125 | -3.8% | 18,300 |
2020/09/15 | 3,280 | 3,280 | 3,225 | 3,275 | ±0 | ±0% | 7,200 |
2020/09/14 | 3,260 | 3,275 | 3,220 | 3,275 | +65 | +2% | 9,500 |
2020/09/11 | 3,165 | 3,240 | 3,165 | 3,210 | +45 | +1.4% | 11,000 |
2020/09/10 | 3,175 | 3,185 | 3,155 | 3,165 | +35 | +1.1% | 6,900 |
2020/09/09 | 3,105 | 3,140 | 3,055 | 3,130 | -15 | -0.5% | 6,700 |
2020/09/08 | 3,105 | 3,160 | 3,015 | 3,145 | +110 | +3.6% | 13,200 |
2020/09/07 | 3,140 | 3,140 | 3,030 | 3,035 | +25 | +0.8% | 7,900 |
2020/09/04 | 3,010 | 3,135 | 3,005 | 3,010 | -120 | -3.8% | 9,300 |
2020/09/03 | 3,080 | 3,200 | 3,075 | 3,130 | +70 | +2.3% | 12,800 |
2020/09/02 | 3,030 | 3,070 | 3,030 | 3,060 | +10 | +0.3% | 5,400 |
2020/09/01 | 2,999 | 3,055 | 2,982 | 3,050 | +64 | +2.1% | 12,300 |
2020/08/31 | 2,967 | 3,015 | 2,912 | 2,986 | +109 | +3.8% | 9,300 |
2020/08/28 | 2,886 | 2,940 | 2,851 | 2,877 | +21 | +0.7% | 12,300 |
2020/08/27 | 2,850 | 2,860 | 2,840 | 2,856 | +21 | +0.7% | 7,100 |
2020/08/26 | 2,835 | 2,835 | 2,817 | 2,835 | +19 | +0.7% | 5,500 |
2020/08/25 | 2,806 | 2,830 | 2,801 | 2,816 | +20 | +0.7% | 7,100 |
2020/08/24 | 2,800 | 2,800 | 2,780 | 2,796 | +24 | +0.9% | 9,200 |
2020/08/21 | 2,788 | 2,795 | 2,770 | 2,772 | +17 | +0.6% | 4,000 |
2020/08/20 | 2,756 | 2,757 | 2,724 | 2,755 | +32 | +1.2% | 6,500 |
2020/08/19 | 2,713 | 2,727 | 2,711 | 2,723 | +22 | +0.8% | 4,900 |
2020/08/18 | 2,703 | 2,704 | 2,690 | 2,701 | +2 | +0.1% | 5,300 |
2020/08/17 | 2,699 | 2,703 | 2,690 | 2,699 | +25 | +0.9% | 7,100 |
2020/08/14 | 2,689 | 2,689 | 2,662 | 2,674 | -15 | -0.6% | 4,200 |
2020/08/13 | 2,700 | 2,700 | 2,674 | 2,689 | ±0 | ±0% | 5,200 |
2020/08/12 | 2,686 | 2,689 | 2,649 | 2,689 | +48 | +1.8% | 4,100 |
2020/08/11 | 2,612 | 2,687 | 2,612 | 2,641 | +43 | +1.7% | 3,600 |
2020/08/07 | 2,657 | 2,657 | 2,592 | 2,598 | -48 | -1.8% | 2,300 |
2020/08/06 | 2,658 | 2,660 | 2,638 | 2,646 | -20 | -0.8% | 1,700 |
2020/08/05 | 2,711 | 2,711 | 2,657 | 2,666 | +5 | +0.2% | 4,700 |
2020/08/04 | 2,577 | 2,661 | 2,577 | 2,661 | +78 | +3% | 2,300 |
2020/08/03 | 2,544 | 2,583 | 2,516 | 2,583 | +33 | +1.3% | 3,500 |
2020/07/31 | 2,631 | 2,631 | 2,549 | 2,550 | -108 | -4.1% | 4,200 |
2020/07/30 | 2,661 | 2,667 | 2,630 | 2,658 | -9 | -0.3% | 2,400 |
2020/07/29 | 2,689 | 2,689 | 2,655 | 2,667 | -23 | -0.9% | 3,100 |
2020/07/28 | 2,698 | 2,710 | 2,675 | 2,690 | -5 | -0.2% | 4,900 |
2020/07/27 | 2,634 | 2,695 | 2,634 | 2,695 | +14 | +0.5% | 3,600 |
2020/07/22 | 2,678 | 2,709 | 2,678 | 2,681 | -24 | -0.9% | 3,000 |
2020/07/21 | 2,718 | 2,718 | 2,694 | 2,705 | -5 | -0.2% | 2,900 |
1001~
1050
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