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 |
|---|---|---|---|---|---|---|---|
| 2024/06/27 | 3,330 | 3,330 | 3,310 | 3,315 | -10 | -0.3% | 4,100 |
| 2024/06/26 | 3,300 | 3,325 | 3,300 | 3,325 | +25 | +0.8% | 4,400 |
| 2024/06/25 | 3,315 | 3,320 | 3,300 | 3,300 | -5 | -0.2% | 3,500 |
| 2024/06/24 | 3,315 | 3,325 | 3,280 | 3,305 | +30 | +0.9% | 3,900 |
| 2024/06/21 | 3,285 | 3,305 | 3,275 | 3,275 | -10 | -0.3% | 1,800 |
| 2024/06/20 | 3,310 | 3,310 | 3,270 | 3,285 | -25 | -0.8% | 2,100 |
| 2024/06/19 | 3,270 | 3,310 | 3,270 | 3,310 | +40 | +1.2% | 800 |
| 2024/06/18 | 3,310 | 3,310 | 3,265 | 3,270 | +10 | +0.3% | 900 |
| 2024/06/17 | 3,280 | 3,280 | 3,260 | 3,260 | -10 | -0.3% | 3,000 |
| 2024/06/14 | 3,270 | 3,295 | 3,270 | 3,270 | ±0 | ±0% | 2,900 |
| 2024/06/13 | 3,310 | 3,310 | 3,270 | 3,270 | -20 | -0.6% | 4,200 |
| 2024/06/12 | 3,300 | 3,310 | 3,290 | 3,290 | -10 | -0.3% | 1,700 |
| 2024/06/11 | 3,305 | 3,320 | 3,300 | 3,300 | ±0 | ±0% | 2,900 |
| 2024/06/10 | 3,310 | 3,325 | 3,300 | 3,300 | -10 | -0.3% | 3,000 |
| 2024/06/07 | 3,320 | 3,325 | 3,310 | 3,310 | -15 | -0.5% | 1,600 |
| 2024/06/06 | 3,325 | 3,325 | 3,320 | 3,325 | +5 | +0.2% | 2,000 |
| 2024/06/05 | 3,320 | 3,320 | 3,300 | 3,320 | +10 | +0.3% | 3,200 |
| 2024/06/04 | 3,315 | 3,320 | 3,300 | 3,310 | +5 | +0.2% | 2,600 |
| 2024/06/03 | 3,310 | 3,325 | 3,300 | 3,305 | ±0 | ±0% | 5,400 |
| 2024/05/31 | 3,300 | 3,310 | 3,300 | 3,305 | +15 | +0.5% | 1,300 |
| 2024/05/30 | 3,300 | 3,305 | 3,285 | 3,290 | -15 | -0.5% | 4,500 |
| 2024/05/29 | 3,310 | 3,310 | 3,295 | 3,305 | ±0 | ±0% | 2,100 |
| 2024/05/28 | 3,300 | 3,310 | 3,285 | 3,305 | +5 | +0.2% | 3,600 |
| 2024/05/27 | 3,280 | 3,300 | 3,280 | 3,300 | +10 | +0.3% | 2,600 |
| 2024/05/24 | 3,295 | 3,295 | 3,270 | 3,290 | +5 | +0.2% | 2,300 |
| 2024/05/23 | 3,300 | 3,300 | 3,280 | 3,285 | ±0 | ±0% | 2,500 |
| 2024/05/22 | 3,265 | 3,300 | 3,265 | 3,285 | +20 | +0.6% | 3,700 |
| 2024/05/21 | 3,275 | 3,290 | 3,265 | 3,265 | -5 | -0.2% | 5,800 |
| 2024/05/20 | 3,290 | 3,290 | 3,265 | 3,270 | +15 | +0.5% | 4,300 |
| 2024/05/17 | 3,235 | 3,260 | 3,235 | 3,255 | +20 | +0.6% | 1,800 |
| 2024/05/16 | 3,250 | 3,260 | 3,235 | 3,235 | -5 | -0.2% | 3,000 |
| 2024/05/15 | 3,290 | 3,295 | 3,230 | 3,240 | -50 | -1.5% | 6,800 |
| 2024/05/14 | 3,285 | 3,290 | 3,275 | 3,290 | ±0 | ±0% | 1,600 |
| 2024/05/13 | 3,300 | 3,300 | 3,255 | 3,290 | +10 | +0.3% | 3,500 |
| 2024/05/10 | 3,300 | 3,310 | 3,270 | 3,280 | -10 | -0.3% | 5,200 |
| 2024/05/09 | 3,255 | 3,290 | 3,255 | 3,290 | +25 | +0.8% | 3,000 |
| 2024/05/08 | 3,240 | 3,270 | 3,225 | 3,265 | +25 | +0.8% | 4,200 |
| 2024/05/07 | 3,255 | 3,260 | 3,230 | 3,240 | ±0 | ±0% | 6,100 |
| 2024/05/02 | 3,215 | 3,250 | 3,215 | 3,240 | +10 | +0.3% | 2,800 |
| 2024/05/01 | 3,225 | 3,230 | 3,220 | 3,230 | +10 | +0.3% | 1,400 |
| 2024/04/30 | 3,205 | 3,225 | 3,200 | 3,220 | +30 | +0.9% | 6,400 |
| 2024/04/26 | 3,155 | 3,190 | 3,135 | 3,190 | +30 | +0.9% | 27,000 |
| 2024/04/25 | 3,150 | 3,170 | 3,150 | 3,160 | +15 | +0.5% | 4,100 |
| 2024/04/24 | 3,170 | 3,170 | 3,140 | 3,145 | -25 | -0.8% | 5,200 |
| 2024/04/23 | 3,140 | 3,170 | 3,130 | 3,170 | +45 | +1.4% | 6,800 |
| 2024/04/22 | 3,110 | 3,135 | 3,110 | 3,125 | +15 | +0.5% | 4,700 |
| 2024/04/19 | 3,125 | 3,140 | 3,100 | 3,110 | -20 | -0.6% | 7,400 |
| 2024/04/18 | 3,125 | 3,145 | 3,115 | 3,130 | +5 | +0.2% | 3,900 |
| 2024/04/17 | 3,155 | 3,155 | 3,125 | 3,125 | -20 | -0.6% | 7,200 |
| 2024/04/16 | 3,155 | 3,165 | 3,145 | 3,145 | -10 | -0.3% | 5,900 |
101～
150
件表示中 / 2671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 | 305,500円 | +6.2% | -2.5% | 3.34% | 20.61倍 | 1.78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 |
| ロイヤルホテル | 81,700円 | +11.8% | -48.9% | 0.61% | 124.73倍 | 0.65倍 |
|
「リーガロイヤルホテル」展開。２３年に大阪ホテル売却、運営受託に注力。海外投資会社が大株主 |
| ベルトラ | 34,100円 | +34.5% | - | 0.00% | - | 4.74倍 |
|
海外の現地体験型ツアー予約サイト「ベルトラ」運営。５０００社と契約し提供。国内ツアーも |
| ディーエムエス | 167,200円 | +0.3% | -17.2% | 5.14% | 11.57倍 | 0.57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 | 68,400円 | +21.5% | +27.5% | 2.19% | 16.79倍 | 3.31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 |
市場注目の銘柄
チャート関連のコラム
