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 |
---|---|---|---|---|---|---|---|
2020/06/01 | 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 |
2020/05/11 | 2,085 | 2,179 | 2,085 | 2,148 | +71 | +3.4% | 8,700 |
2020/05/08 | 2,040 | 2,080 | 2,021 | 2,077 | +57 | +2.8% | 7,600 |
2020/05/07 | 1,980 | 2,048 | 1,980 | 2,020 | +38 | +1.9% | 9,000 |
2020/05/01 | 1,953 | 1,987 | 1,950 | 1,982 | +29 | +1.5% | 9,100 |
2020/04/30 | 1,945 | 1,978 | 1,934 | 1,953 | +27 | +1.4% | 6,100 |
2020/04/28 | 1,920 | 1,934 | 1,901 | 1,926 | +22 | +1.2% | 8,200 |
2020/04/27 | 1,898 | 1,919 | 1,887 | 1,904 | +9 | +0.5% | 4,300 |
2020/04/24 | 1,866 | 1,895 | 1,847 | 1,895 | +49 | +2.7% | 11,400 |
2020/04/23 | 1,831 | 1,847 | 1,818 | 1,846 | +33 | +1.8% | 3,800 |
2020/04/22 | 1,816 | 1,825 | 1,772 | 1,813 | -43 | -2.3% | 6,500 |
2020/04/21 | 1,862 | 1,862 | 1,796 | 1,856 | -6 | -0.3% | 8,700 |
2020/04/20 | 1,845 | 1,880 | 1,845 | 1,862 | +22 | +1.2% | 6,100 |
2020/04/17 | 1,850 | 1,881 | 1,816 | 1,840 | -5 | -0.3% | 10,400 |
2020/04/16 | 1,802 | 1,845 | 1,802 | 1,845 | +25 | +1.4% | 5,500 |
2020/04/15 | 1,817 | 1,832 | 1,800 | 1,820 | +3 | +0.2% | 11,800 |
2020/04/14 | 1,790 | 1,822 | 1,763 | 1,817 | +27 | +1.5% | 9,300 |
2020/04/13 | 1,836 | 1,836 | 1,769 | 1,790 | -9 | -0.5% | 9,100 |
2020/04/10 | 1,800 | 1,810 | 1,741 | 1,799 | +16 | +0.9% | 9,700 |
2020/04/09 | 1,759 | 1,792 | 1,748 | 1,783 | +28 | +1.6% | 16,200 |
2020/04/08 | 1,712 | 1,756 | 1,640 | 1,755 | +49 | +2.9% | 16,500 |
2020/04/07 | 1,647 | 1,713 | 1,626 | 1,706 | +60 | +3.6% | 23,000 |
2020/04/06 | 1,600 | 1,667 | 1,573 | 1,646 | +37 | +2.3% | 23,000 |
2020/04/03 | 1,610 | 1,650 | 1,586 | 1,609 | +31 | +2% | 16,900 |
2020/04/02 | 1,629 | 1,630 | 1,572 | 1,578 | -69 | -4.2% | 23,400 |
2020/04/01 | 1,735 | 1,737 | 1,632 | 1,647 | -105 | -6% | 23,500 |
2020/03/31 | 1,851 | 1,888 | 1,746 | 1,752 | -98 | -5.3% | 19,300 |
2020/03/30 | 1,890 | 1,903 | 1,781 | 1,850 | -306 | -14.2% | 41,400 |
2020/03/27 | 2,089 | 2,156 | 2,045 | 2,156 | +147 | +7.3% | 32,800 |
2020/03/26 | 2,020 | 2,020 | 1,951 | 2,009 | -31 | -1.5% | 25,900 |
2020/03/25 | 2,010 | 2,040 | 1,967 | 2,040 | +110 | +5.7% | 23,400 |
2020/03/24 | 1,900 | 1,931 | 1,837 | 1,930 | +132 | +7.3% | 17,000 |
2020/03/23 | 1,673 | 1,798 | 1,636 | 1,798 | +165 | +10.1% | 25,400 |
2020/03/19 | 1,674 | 1,690 | 1,620 | 1,633 | -1 | -0.1% | 22,000 |
2020/03/18 | 1,744 | 1,745 | 1,632 | 1,634 | -70 | -4.1% | 22,500 |
2020/03/17 | 1,612 | 1,720 | 1,585 | 1,704 | +63 | +3.8% | 29,000 |
1101~
1150
件表示中 / 2672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 | 304,000円 | +6.2% | -2.5% | 3.36% | 20.51倍 | 1.77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 |
T&Gニーズ | 84,800円 | -0.0% | +3.9% | 2.36% | 6.19倍 | 0.82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 |
ディーエムエス | 169,900円 | +0.3% | -17.2% | 5.06% | 11.76倍 | 0.58倍 |
|
ダイレクトメール首位、企業のCRM支援。セールスプロモーション(SP)、イベント事業進出 |
ARM | 68,200円 | +21.5% | +27.5% | 2.20% | 16.74倍 | 3.30倍 |
|
ストレスチェックと関連ビジネスで首位級。団体長期障害所得補償保険(GLTD)も販売 |
レンティア | 213,500円 | +0.1% | -25.3% | 2.81% | 9.43倍 | 1.17倍 |
|
建設現場事務所やイベント会場、オフィスへ備品・ICT商材をレンタル。配当性向15%超目標 |
市場注目の銘柄
チャート関連のコラム