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 |
---|---|---|---|---|---|---|---|
2020/05/11 | 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 |
2020/03/16 | 1,735 | 1,735 | 1,611 | 1,641 | +33 | +2.1% | 18,600 |
2020/03/13 | 1,597 | 1,694 | 1,560 | 1,608 | -149 | -8.5% | 36,300 |
2020/03/12 | 1,875 | 1,875 | 1,736 | 1,757 | -127 | -6.7% | 49,100 |
2020/03/11 | 1,969 | 1,972 | 1,881 | 1,884 | -55 | -2.8% | 20,200 |
2020/03/10 | 1,842 | 1,948 | 1,767 | 1,939 | +17 | +0.9% | 40,100 |
2020/03/09 | 2,010 | 2,027 | 1,913 | 1,922 | -162 | -7.8% | 48,900 |
2020/03/06 | 2,126 | 2,126 | 2,067 | 2,084 | -88 | -4.1% | 25,500 |
2020/03/05 | 2,215 | 2,234 | 2,160 | 2,172 | +11 | +0.5% | 11,000 |
2020/03/04 | 2,120 | 2,181 | 2,106 | 2,161 | +16 | +0.7% | 10,400 |
2020/03/03 | 2,280 | 2,280 | 2,144 | 2,145 | -71 | -3.2% | 21,300 |
2020/03/02 | 2,042 | 2,268 | 2,042 | 2,216 | +74 | +3.5% | 31,000 |
2020/02/28 | 2,185 | 2,245 | 2,131 | 2,142 | -180 | -7.8% | 44,900 |
2020/02/27 | 2,454 | 2,455 | 2,322 | 2,322 | -83 | -3.5% | 27,700 |
2020/02/26 | 2,400 | 2,408 | 2,369 | 2,405 | +4 | +0.2% | 23,400 |
2020/02/25 | 2,485 | 2,485 | 2,401 | 2,401 | -119 | -4.7% | 39,000 |
1101~
1150
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