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 |
---|---|---|---|---|---|---|---|
2020/02/21 | 2,530 | 2,565 | 2,518 | 2,520 | -13 | -0.5% | 10,300 |
2020/02/20 | 2,566 | 2,595 | 2,533 | 2,533 | -21 | -0.8% | 8,300 |
2020/02/19 | 2,531 | 2,565 | 2,528 | 2,554 | +11 | +0.4% | 9,400 |
2020/02/18 | 2,579 | 2,579 | 2,524 | 2,543 | -26 | -1% | 13,600 |
2020/02/17 | 2,600 | 2,600 | 2,565 | 2,569 | -50 | -1.9% | 15,600 |
2020/02/14 | 2,623 | 2,626 | 2,607 | 2,619 | -5 | -0.2% | 8,000 |
2020/02/13 | 2,625 | 2,625 | 2,602 | 2,624 | -1 | ±0% | 13,800 |
2020/02/12 | 2,640 | 2,640 | 2,611 | 2,625 | -15 | -0.6% | 13,600 |
2020/02/10 | 2,634 | 2,650 | 2,623 | 2,640 | +6 | +0.2% | 8,700 |
2020/02/07 | 2,660 | 2,660 | 2,629 | 2,634 | -27 | -1% | 7,500 |
2020/02/06 | 2,616 | 2,685 | 2,616 | 2,661 | +47 | +1.8% | 15,300 |
2020/02/05 | 2,610 | 2,653 | 2,604 | 2,614 | +16 | +0.6% | 10,100 |
2020/02/04 | 2,532 | 2,607 | 2,532 | 2,598 | +66 | +2.6% | 8,300 |
2020/02/03 | 2,549 | 2,573 | 2,506 | 2,532 | -35 | -1.4% | 15,000 |
2020/01/31 | 2,569 | 2,611 | 2,560 | 2,567 | -3 | -0.1% | 18,100 |
2020/01/30 | 2,620 | 2,631 | 2,543 | 2,570 | -49 | -1.9% | 25,100 |
2020/01/29 | 2,655 | 2,655 | 2,611 | 2,619 | -33 | -1.2% | 14,300 |
2020/01/28 | 2,645 | 2,652 | 2,611 | 2,652 | -7 | -0.3% | 15,600 |
2020/01/27 | 2,678 | 2,691 | 2,651 | 2,659 | -20 | -0.7% | 8,200 |
2020/01/24 | 2,718 | 2,718 | 2,665 | 2,679 | -31 | -1.1% | 10,200 |
2020/01/23 | 2,738 | 2,738 | 2,700 | 2,710 | -28 | -1% | 6,200 |
2020/01/22 | 2,746 | 2,765 | 2,734 | 2,738 | -7 | -0.3% | 7,300 |
2020/01/21 | 2,760 | 2,781 | 2,726 | 2,745 | -24 | -0.9% | 10,100 |
2020/01/20 | 2,735 | 2,786 | 2,721 | 2,769 | +56 | +2.1% | 12,800 |
2020/01/17 | 2,781 | 2,781 | 2,687 | 2,713 | -22 | -0.8% | 20,600 |
2020/01/16 | 2,720 | 2,750 | 2,688 | 2,735 | +16 | +0.6% | 11,100 |
2020/01/15 | 2,729 | 2,735 | 2,701 | 2,719 | -1 | ±0% | 8,400 |
2020/01/14 | 2,662 | 2,723 | 2,662 | 2,720 | +59 | +2.2% | 11,000 |
2020/01/10 | 2,631 | 2,678 | 2,631 | 2,661 | +31 | +1.2% | 12,600 |
2020/01/09 | 2,630 | 2,650 | 2,621 | 2,630 | +10 | +0.4% | 17,400 |
2020/01/08 | 2,647 | 2,647 | 2,592 | 2,620 | -27 | -1% | 26,000 |
2020/01/07 | 2,632 | 2,665 | 2,625 | 2,647 | +15 | +0.6% | 13,100 |
2020/01/06 | 2,643 | 2,651 | 2,621 | 2,632 | +3 | +0.1% | 11,900 |
2019/12/30 | 2,633 | 2,653 | 2,619 | 2,629 | +8 | +0.3% | 13,100 |
2019/12/27 | 2,637 | 2,662 | 2,621 | 2,621 | -5 | -0.2% | 11,800 |
2019/12/26 | 2,617 | 2,631 | 2,617 | 2,626 | +9 | +0.3% | 9,100 |
2019/12/25 | 2,625 | 2,642 | 2,617 | 2,617 | -8 | -0.3% | 11,500 |
2019/12/24 | 2,630 | 2,639 | 2,621 | 2,625 | ±0 | ±0% | 5,800 |
2019/12/23 | 2,635 | 2,640 | 2,625 | 2,625 | -9 | -0.3% | 9,000 |
2019/12/20 | 2,635 | 2,654 | 2,621 | 2,634 | +4 | +0.2% | 11,000 |
2019/12/19 | 2,621 | 2,662 | 2,621 | 2,630 | -2 | -0.1% | 7,400 |
2019/12/18 | 2,635 | 2,640 | 2,611 | 2,632 | -1 | ±0% | 9,100 |
2019/12/17 | 2,680 | 2,680 | 2,627 | 2,633 | ±0 | ±0% | 11,000 |
2019/12/16 | 2,633 | 2,653 | 2,615 | 2,633 | ±0 | ±0% | 16,600 |
2019/12/13 | 2,643 | 2,670 | 2,633 | 2,633 | +13 | +0.5% | 13,900 |
2019/12/12 | 2,638 | 2,643 | 2,620 | 2,620 | -17 | -0.6% | 7,800 |
2019/12/11 | 2,647 | 2,658 | 2,631 | 2,637 | -4 | -0.2% | 13,800 |
2019/12/10 | 2,650 | 2,679 | 2,640 | 2,641 | -15 | -0.6% | 8,800 |
2019/12/09 | 2,680 | 2,680 | 2,655 | 2,656 | +10 | +0.4% | 3,200 |
2019/12/06 | 2,671 | 2,678 | 2,640 | 2,646 | -25 | -0.9% | 11,800 |
1151~
1200
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