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 |
---|---|---|---|---|---|---|---|
2020/07/20 | 2,689 | 2,710 | 2,676 | 2,710 | +33 | +1.2% | 2,800 |
2020/07/17 | 2,718 | 2,718 | 2,663 | 2,677 | -13 | -0.5% | 6,800 |
2020/07/16 | 2,693 | 2,693 | 2,667 | 2,690 | -2 | -0.1% | 1,900 |
2020/07/15 | 2,660 | 2,692 | 2,613 | 2,692 | +32 | +1.2% | 6,200 |
2020/07/14 | 2,586 | 2,692 | 2,586 | 2,660 | +71 | +2.7% | 9,500 |
2020/07/13 | 2,647 | 2,647 | 2,555 | 2,589 | +15 | +0.6% | 5,400 |
2020/07/10 | 2,611 | 2,616 | 2,561 | 2,574 | -48 | -1.8% | 5,100 |
2020/07/09 | 2,663 | 2,663 | 2,622 | 2,622 | -44 | -1.7% | 2,400 |
2020/07/08 | 2,670 | 2,680 | 2,649 | 2,666 | -6 | -0.2% | 2,900 |
2020/07/07 | 2,682 | 2,682 | 2,656 | 2,672 | -2 | -0.1% | 2,200 |
2020/07/06 | 2,590 | 2,677 | 2,590 | 2,674 | +83 | +3.2% | 5,200 |
2020/07/03 | 2,565 | 2,591 | 2,560 | 2,591 | +25 | +1% | 3,800 |
2020/07/02 | 2,649 | 2,649 | 2,566 | 2,566 | -33 | -1.3% | 6,200 |
2020/07/01 | 2,659 | 2,659 | 2,599 | 2,599 | -72 | -2.7% | 8,000 |
2020/06/30 | 2,679 | 2,700 | 2,671 | 2,671 | -8 | -0.3% | 3,900 |
2020/06/29 | 2,680 | 2,680 | 2,634 | 2,679 | -5 | -0.2% | 7,400 |
2020/06/26 | 2,702 | 2,702 | 2,651 | 2,684 | -2 | -0.1% | 6,000 |
2020/06/25 | 2,680 | 2,707 | 2,654 | 2,686 | +6 | +0.2% | 8,700 |
2020/06/24 | 2,698 | 2,698 | 2,680 | 2,680 | +23 | +0.9% | 5,000 |
2020/06/23 | 2,704 | 2,704 | 2,622 | 2,657 | -23 | -0.9% | 5,500 |
2020/06/22 | 2,700 | 2,700 | 2,679 | 2,680 | -20 | -0.7% | 4,000 |
2020/06/19 | 2,690 | 2,700 | 2,654 | 2,700 | +30 | +1.1% | 12,400 |
2020/06/18 | 2,688 | 2,688 | 2,619 | 2,670 | -17 | -0.6% | 7,100 |
2020/06/17 | 2,650 | 2,687 | 2,627 | 2,687 | +61 | +2.3% | 14,800 |
2020/06/16 | 2,559 | 2,626 | 2,509 | 2,626 | +73 | +2.9% | 9,300 |
2020/06/15 | 2,560 | 2,570 | 2,518 | 2,553 | -6 | -0.2% | 11,400 |
2020/06/12 | 2,509 | 2,568 | 2,495 | 2,559 | -50 | -1.9% | 14,800 |
2020/06/11 | 2,601 | 2,623 | 2,601 | 2,609 | -15 | -0.6% | 6,700 |
2020/06/10 | 2,599 | 2,644 | 2,594 | 2,624 | +25 | +1% | 10,700 |
2020/06/09 | 2,585 | 2,599 | 2,563 | 2,599 | +14 | +0.5% | 5,100 |
2020/06/08 | 2,573 | 2,585 | 2,550 | 2,585 | +12 | +0.5% | 9,200 |
2020/06/05 | 2,598 | 2,598 | 2,555 | 2,573 | -7 | -0.3% | 6,700 |
2020/06/04 | 2,566 | 2,580 | 2,547 | 2,580 | +17 | +0.7% | 11,800 |
2020/06/03 | 2,564 | 2,564 | 2,533 | 2,563 | +11 | +0.4% | 10,400 |
2020/06/02 | 2,499 | 2,554 | 2,497 | 2,552 | +64 | +2.6% | 11,400 |
2020/06/01 | 2,496 | 2,496 | 2,460 | 2,488 | +39 | +1.6% | 7,000 |
2020/05/29 | 2,450 | 2,477 | 2,449 | 2,449 | -1 | ±0% | 9,800 |
2020/05/28 | 2,448 | 2,486 | 2,430 | 2,450 | -18 | -0.7% | 11,100 |
2020/05/27 | 2,457 | 2,474 | 2,403 | 2,468 | +18 | +0.7% | 7,000 |
2020/05/26 | 2,447 | 2,466 | 2,365 | 2,450 | +30 | +1.2% | 15,300 |
2020/05/25 | 2,342 | 2,435 | 2,340 | 2,420 | +108 | +4.7% | 7,400 |
2020/05/22 | 2,259 | 2,339 | 2,259 | 2,312 | +53 | +2.3% | 8,300 |
2020/05/21 | 2,247 | 2,279 | 2,230 | 2,259 | +30 | +1.3% | 6,100 |
2020/05/20 | 2,180 | 2,242 | 2,180 | 2,229 | +47 | +2.2% | 6,900 |
2020/05/19 | 2,166 | 2,182 | 2,138 | 2,182 | +32 | +1.5% | 8,200 |
2020/05/18 | 2,130 | 2,154 | 2,100 | 2,150 | +15 | +0.7% | 8,700 |
2020/05/15 | 2,101 | 2,135 | 2,057 | 2,135 | +30 | +1.4% | 6,100 |
2020/05/14 | 2,158 | 2,171 | 2,105 | 2,105 | -45 | -2.1% | 8,200 |
2020/05/13 | 2,160 | 2,160 | 2,129 | 2,150 | -20 | -0.9% | 3,000 |
2020/05/12 | 2,167 | 2,187 | 2,148 | 2,170 | +22 | +1% | 6,200 |
1051~
1100
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