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 |
|---|---|---|---|---|---|---|---|
| 2019/04/22 | 3,280 | 3,280 | 3,195 | 3,205 | -15 | -0.5% | 4,800 |
| 2019/04/19 | 3,240 | 3,255 | 3,200 | 3,220 | +25 | +0.8% | 6,100 |
| 2019/04/18 | 3,285 | 3,285 | 3,190 | 3,195 | -90 | -2.7% | 5,700 |
| 2019/04/17 | 3,295 | 3,300 | 3,240 | 3,285 | +5 | +0.2% | 6,000 |
| 2019/04/16 | 3,300 | 3,300 | 3,265 | 3,280 | -10 | -0.3% | 3,500 |
| 2019/04/15 | 3,180 | 3,325 | 3,180 | 3,290 | +145 | +4.6% | 20,300 |
| 2019/04/12 | 3,170 | 3,170 | 3,125 | 3,145 | +15 | +0.5% | 5,300 |
| 2019/04/11 | 3,165 | 3,185 | 3,125 | 3,130 | -40 | -1.3% | 5,700 |
| 2019/04/10 | 3,165 | 3,225 | 3,155 | 3,170 | -35 | -1.1% | 4,700 |
| 2019/04/09 | 3,235 | 3,235 | 3,170 | 3,205 | -30 | -0.9% | 7,100 |
| 2019/04/08 | 3,180 | 3,255 | 3,170 | 3,235 | +75 | +2.4% | 11,300 |
| 2019/04/05 | 3,130 | 3,200 | 3,130 | 3,160 | +35 | +1.1% | 3,100 |
| 2019/04/04 | 3,150 | 3,175 | 3,125 | 3,125 | -5 | -0.2% | 8,200 |
| 2019/04/03 | 3,170 | 3,170 | 3,125 | 3,130 | -50 | -1.6% | 8,600 |
| 2019/04/02 | 3,205 | 3,225 | 3,160 | 3,180 | -15 | -0.5% | 8,400 |
| 2019/04/01 | 3,205 | 3,265 | 3,195 | 3,195 | +5 | +0.2% | 11,100 |
| 2019/03/29 | 3,215 | 3,220 | 3,165 | 3,190 | -10 | -0.3% | 7,300 |
| 2019/03/28 | 3,240 | 3,240 | 3,160 | 3,200 | -75 | -2.3% | 19,100 |
| 2019/03/27 | 3,290 | 3,325 | 3,245 | 3,275 | -85 | -2.5% | 23,500 |
| 2019/03/26 | 3,395 | 3,415 | 3,335 | 3,360 | +30 | +0.9% | 32,100 |
| 2019/03/25 | 3,330 | 3,340 | 3,295 | 3,330 | -45 | -1.3% | 17,100 |
| 2019/03/22 | 3,320 | 3,420 | 3,320 | 3,375 | +75 | +2.3% | 23,700 |
| 2019/03/20 | 3,280 | 3,340 | 3,280 | 3,300 | +20 | +0.6% | 14,600 |
| 2019/03/19 | 3,280 | 3,300 | 3,260 | 3,280 | ±0 | ±0% | 14,900 |
| 2019/03/18 | 3,265 | 3,315 | 3,260 | 3,280 | +40 | +1.2% | 15,200 |
| 2019/03/15 | 3,235 | 3,320 | 3,235 | 3,240 | +5 | +0.2% | 16,200 |
| 2019/03/14 | 3,305 | 3,320 | 3,235 | 3,235 | -70 | -2.1% | 8,000 |
| 2019/03/13 | 3,275 | 3,325 | 3,270 | 3,305 | +35 | +1.1% | 11,500 |
| 2019/03/12 | 3,245 | 3,280 | 3,220 | 3,270 | +75 | +2.3% | 7,600 |
| 2019/03/11 | 3,220 | 3,230 | 3,175 | 3,195 | +25 | +0.8% | 14,600 |
| 2019/03/08 | 3,250 | 3,270 | 3,170 | 3,170 | -130 | -3.9% | 19,200 |
| 2019/03/07 | 3,385 | 3,385 | 3,300 | 3,300 | -100 | -2.9% | 20,800 |
| 2019/03/06 | 3,445 | 3,445 | 3,370 | 3,400 | -20 | -0.6% | 10,400 |
| 2019/03/05 | 3,410 | 3,425 | 3,385 | 3,420 | +5 | +0.1% | 3,400 |
| 2019/03/04 | 3,335 | 3,430 | 3,335 | 3,415 | +100 | +3% | 10,100 |
| 2019/03/01 | 3,245 | 3,355 | 3,245 | 3,315 | +70 | +2.2% | 12,300 |
| 2019/02/28 | 3,250 | 3,265 | 3,245 | 3,245 | -15 | -0.5% | 5,900 |
| 2019/02/27 | 3,255 | 3,290 | 3,225 | 3,260 | +30 | +0.9% | 12,000 |
| 2019/02/26 | 3,300 | 3,300 | 3,225 | 3,230 | -70 | -2.1% | 13,300 |
| 2019/02/25 | 3,305 | 3,315 | 3,265 | 3,300 | +5 | +0.2% | 11,500 |
| 2019/02/22 | 3,270 | 3,320 | 3,270 | 3,295 | +30 | +0.9% | 3,900 |
| 2019/02/21 | 3,320 | 3,345 | 3,265 | 3,265 | -55 | -1.7% | 8,800 |
| 2019/02/20 | 3,270 | 3,380 | 3,270 | 3,320 | +50 | +1.5% | 12,500 |
| 2019/02/19 | 3,265 | 3,300 | 3,265 | 3,270 | +5 | +0.2% | 7,100 |
| 2019/02/18 | 3,245 | 3,305 | 3,240 | 3,265 | +60 | +1.9% | 9,600 |
| 2019/02/15 | 3,225 | 3,245 | 3,190 | 3,205 | -70 | -2.1% | 12,800 |
| 2019/02/14 | 3,275 | 3,325 | 3,220 | 3,275 | -40 | -1.2% | 15,200 |
| 2019/02/13 | 3,150 | 3,320 | 3,135 | 3,315 | +170 | +5.4% | 22,600 |
| 2019/02/12 | 3,100 | 3,200 | 3,090 | 3,145 | +80 | +2.6% | 14,100 |
| 2019/02/08 | 3,125 | 3,135 | 3,050 | 3,065 | -70 | -2.2% | 11,700 |
1351～
1400
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
