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 |
|---|---|---|---|---|---|---|---|
| 2018/09/06 | 4,115 | 4,115 | 3,955 | 3,985 | -145 | -3.5% | 16,700 |
| 2018/09/05 | 4,155 | 4,165 | 4,115 | 4,130 | -80 | -1.9% | 5,100 |
| 2018/09/04 | 4,105 | 4,245 | 4,055 | 4,210 | +130 | +3.2% | 8,600 |
| 2018/09/03 | 4,350 | 4,350 | 4,065 | 4,080 | -275 | -6.3% | 13,000 |
| 2018/08/31 | 4,170 | 4,395 | 4,160 | 4,355 | +180 | +4.3% | 14,700 |
| 2018/08/30 | 4,130 | 4,185 | 4,070 | 4,175 | +35 | +0.8% | 9,300 |
| 2018/08/29 | 4,105 | 4,155 | 4,105 | 4,140 | -20 | -0.5% | 5,300 |
| 2018/08/28 | 4,150 | 4,160 | 4,065 | 4,160 | +80 | +2% | 7,700 |
| 2018/08/27 | 4,005 | 4,095 | 4,005 | 4,080 | +75 | +1.9% | 6,000 |
| 2018/08/24 | 4,050 | 4,050 | 3,990 | 4,005 | -80 | -2% | 9,900 |
| 2018/08/23 | 3,850 | 4,085 | 3,850 | 4,085 | +225 | +5.8% | 14,900 |
| 2018/08/22 | 3,850 | 3,890 | 3,815 | 3,860 | -40 | -1% | 17,100 |
| 2018/08/21 | 3,975 | 4,045 | 3,850 | 3,900 | -70 | -1.8% | 15,600 |
| 2018/08/20 | 4,030 | 4,030 | 3,945 | 3,970 | -60 | -1.5% | 12,000 |
| 2018/08/17 | 3,885 | 4,070 | 3,885 | 4,030 | +140 | +3.6% | 11,500 |
| 2018/08/16 | 3,945 | 3,945 | 3,850 | 3,890 | -110 | -2.8% | 13,500 |
| 2018/08/15 | 4,075 | 4,110 | 3,960 | 4,000 | -65 | -1.6% | 9,300 |
| 2018/08/14 | 4,000 | 4,085 | 4,000 | 4,065 | ±0 | ±0% | 10,100 |
| 2018/08/13 | 4,105 | 4,180 | 4,040 | 4,065 | -160 | -3.8% | 16,700 |
| 2018/08/10 | 4,410 | 4,435 | 4,150 | 4,225 | -155 | -3.5% | 25,200 |
| 2018/08/09 | 4,375 | 4,450 | 4,375 | 4,380 | -10 | -0.2% | 6,900 |
| 2018/08/08 | 4,350 | 4,425 | 4,350 | 4,390 | -10 | -0.2% | 7,600 |
| 2018/08/07 | 4,390 | 4,410 | 4,360 | 4,400 | -5 | -0.1% | 5,400 |
| 2018/08/06 | 4,495 | 4,495 | 4,395 | 4,405 | -65 | -1.5% | 10,300 |
| 2018/08/03 | 4,585 | 4,645 | 4,465 | 4,470 | -105 | -2.3% | 12,500 |
| 2018/08/02 | 4,645 | 4,645 | 4,565 | 4,575 | -35 | -0.8% | 5,600 |
| 2018/08/01 | 4,620 | 4,630 | 4,610 | 4,610 | -10 | -0.2% | 3,200 |
| 2018/07/31 | 4,615 | 4,635 | 4,590 | 4,620 | +5 | +0.1% | 5,700 |
| 2018/07/30 | 4,725 | 4,730 | 4,615 | 4,615 | -115 | -2.4% | 8,500 |
| 2018/07/27 | 4,725 | 4,755 | 4,700 | 4,730 | +10 | +0.2% | 4,400 |
| 2018/07/26 | 4,595 | 4,725 | 4,595 | 4,720 | +155 | +3.4% | 7,300 |
| 2018/07/25 | 4,610 | 4,615 | 4,545 | 4,565 | -30 | -0.7% | 3,100 |
| 2018/07/24 | 4,575 | 4,615 | 4,575 | 4,595 | +30 | +0.7% | 4,000 |
| 2018/07/23 | 4,555 | 4,605 | 4,545 | 4,565 | +5 | +0.1% | 5,700 |
| 2018/07/20 | 4,570 | 4,600 | 4,535 | 4,560 | -5 | -0.1% | 4,500 |
| 2018/07/19 | 4,630 | 4,630 | 4,555 | 4,565 | -30 | -0.7% | 3,700 |
| 2018/07/18 | 4,640 | 4,660 | 4,570 | 4,595 | +40 | +0.9% | 4,700 |
| 2018/07/17 | 4,560 | 4,615 | 4,540 | 4,555 | -35 | -0.8% | 6,600 |
| 2018/07/13 | 4,560 | 4,610 | 4,560 | 4,590 | ±0 | ±0% | 3,800 |
| 2018/07/12 | 4,560 | 4,600 | 4,555 | 4,590 | +30 | +0.7% | 4,200 |
| 2018/07/11 | 4,635 | 4,635 | 4,525 | 4,560 | -65 | -1.4% | 6,200 |
| 2018/07/10 | 4,780 | 4,780 | 4,615 | 4,625 | -110 | -2.3% | 6,200 |
| 2018/07/09 | 4,630 | 4,745 | 4,630 | 4,735 | +110 | +2.4% | 5,900 |
| 2018/07/06 | 4,550 | 4,635 | 4,545 | 4,625 | +80 | +1.8% | 4,100 |
| 2018/07/05 | 4,600 | 4,600 | 4,525 | 4,545 | -55 | -1.2% | 6,400 |
| 2018/07/04 | 4,535 | 4,635 | 4,535 | 4,600 | +25 | +0.5% | 4,900 |
| 2018/07/03 | 4,705 | 4,730 | 4,550 | 4,575 | -120 | -2.6% | 11,000 |
| 2018/07/02 | 4,820 | 4,850 | 4,690 | 4,695 | -150 | -3.1% | 7,600 |
| 2018/06/29 | 4,870 | 4,870 | 4,805 | 4,845 | -25 | -0.5% | 3,100 |
| 2018/06/28 | 4,910 | 4,910 | 4,765 | 4,870 | -50 | -1% | 5,900 |
1501～
1550
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
