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 |
|---|---|---|---|---|---|---|---|
| 2019/02/07 | 3,105 | 3,150 | 3,080 | 3,135 | +20 | +0.6% | 7,700 |
| 2019/02/06 | 3,215 | 3,225 | 3,110 | 3,115 | -90 | -2.8% | 14,400 |
| 2019/02/05 | 3,195 | 3,250 | 3,195 | 3,205 | +15 | +0.5% | 7,800 |
| 2019/02/04 | 3,175 | 3,260 | 3,175 | 3,190 | ±0 | ±0% | 11,000 |
| 2019/02/01 | 3,185 | 3,265 | 3,185 | 3,190 | -15 | -0.5% | 8,900 |
| 2019/01/31 | 3,170 | 3,240 | 3,170 | 3,205 | +40 | +1.3% | 11,200 |
| 2019/01/30 | 3,250 | 3,265 | 3,165 | 3,165 | -80 | -2.5% | 8,800 |
| 2019/01/29 | 3,255 | 3,260 | 3,205 | 3,245 | -25 | -0.8% | 7,000 |
| 2019/01/28 | 3,340 | 3,355 | 3,265 | 3,270 | -100 | -3% | 6,900 |
| 2019/01/25 | 3,330 | 3,405 | 3,330 | 3,370 | +40 | +1.2% | 4,600 |
| 2019/01/24 | 3,285 | 3,340 | 3,285 | 3,330 | +25 | +0.8% | 4,500 |
| 2019/01/23 | 3,310 | 3,340 | 3,300 | 3,305 | -70 | -2.1% | 4,400 |
| 2019/01/22 | 3,435 | 3,435 | 3,360 | 3,375 | -55 | -1.6% | 3,200 |
| 2019/01/21 | 3,450 | 3,450 | 3,405 | 3,430 | +35 | +1% | 6,700 |
| 2019/01/18 | 3,425 | 3,520 | 3,395 | 3,395 | -40 | -1.2% | 15,900 |
| 2019/01/17 | 3,370 | 3,465 | 3,290 | 3,435 | +225 | +7% | 26,200 |
| 2019/01/16 | 3,235 | 3,295 | 3,210 | 3,210 | +5 | +0.2% | 11,200 |
| 2019/01/15 | 3,095 | 3,240 | 3,090 | 3,205 | +105 | +3.4% | 10,300 |
| 2019/01/11 | 3,155 | 3,155 | 3,080 | 3,100 | -10 | -0.3% | 6,000 |
| 2019/01/10 | 3,140 | 3,155 | 3,105 | 3,110 | -75 | -2.4% | 8,000 |
| 2019/01/09 | 3,245 | 3,250 | 3,165 | 3,185 | -30 | -0.9% | 7,700 |
| 2019/01/08 | 3,250 | 3,250 | 3,180 | 3,215 | +5 | +0.2% | 9,800 |
| 2019/01/07 | 3,165 | 3,240 | 3,140 | 3,210 | +115 | +3.7% | 11,600 |
| 2019/01/04 | 3,050 | 3,115 | 3,035 | 3,095 | +45 | +1.5% | 15,600 |
| 2018/12/28 | 2,960 | 3,060 | 2,960 | 3,050 | +20 | +0.7% | 13,600 |
| 2018/12/27 | 3,055 | 3,085 | 2,985 | 3,030 | +159 | +5.5% | 12,900 |
| 2018/12/26 | 2,760 | 2,947 | 2,760 | 2,871 | +111 | +4% | 13,500 |
| 2018/12/25 | 2,800 | 2,884 | 2,757 | 2,760 | -240 | -8% | 25,500 |
| 2018/12/21 | 3,100 | 3,100 | 2,950 | 3,000 | -135 | -4.3% | 25,600 |
| 2018/12/20 | 3,115 | 3,165 | 3,055 | 3,135 | -40 | -1.3% | 27,200 |
| 2018/12/19 | 3,185 | 3,255 | 3,110 | 3,175 | +5 | +0.2% | 18,600 |
| 2018/12/18 | 3,235 | 3,235 | 3,160 | 3,170 | -65 | -2% | 26,100 |
| 2018/12/17 | 3,315 | 3,315 | 3,205 | 3,235 | -80 | -2.4% | 13,400 |
| 2018/12/14 | 3,305 | 3,330 | 3,270 | 3,315 | +10 | +0.3% | 14,300 |
| 2018/12/13 | 3,315 | 3,330 | 3,295 | 3,305 | -10 | -0.3% | 8,900 |
| 2018/12/12 | 3,285 | 3,360 | 3,285 | 3,315 | +55 | +1.7% | 12,500 |
| 2018/12/11 | 3,330 | 3,360 | 3,245 | 3,260 | -70 | -2.1% | 16,000 |
| 2018/12/10 | 3,385 | 3,390 | 3,325 | 3,330 | -100 | -2.9% | 11,600 |
| 2018/12/07 | 3,430 | 3,455 | 3,350 | 3,430 | +5 | +0.1% | 18,900 |
| 2018/12/06 | 3,450 | 3,450 | 3,390 | 3,425 | -30 | -0.9% | 19,300 |
| 2018/12/05 | 3,470 | 3,515 | 3,455 | 3,455 | -60 | -1.7% | 10,900 |
| 2018/12/04 | 3,595 | 3,595 | 3,480 | 3,515 | -15 | -0.4% | 15,700 |
| 2018/12/03 | 3,600 | 3,610 | 3,510 | 3,530 | ±0 | ±0% | 17,500 |
| 2018/11/30 | 3,565 | 3,590 | 3,515 | 3,530 | -45 | -1.3% | 9,000 |
| 2018/11/29 | 3,530 | 3,575 | 3,470 | 3,575 | +110 | +3.2% | 9,400 |
| 2018/11/28 | 3,450 | 3,510 | 3,450 | 3,465 | ±0 | ±0% | 9,400 |
| 2018/11/27 | 3,510 | 3,525 | 3,430 | 3,465 | +25 | +0.7% | 12,600 |
| 2018/11/26 | 3,535 | 3,535 | 3,430 | 3,440 | -50 | -1.4% | 13,900 |
| 2018/11/22 | 3,565 | 3,565 | 3,450 | 3,490 | -35 | -1% | 8,700 |
| 2018/11/21 | 3,570 | 3,570 | 3,475 | 3,525 | -50 | -1.4% | 9,800 |
1401～
1450
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
