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 |
|---|---|---|---|---|---|---|---|
| 2018/06/27 | 4,780 | 4,920 | 4,780 | 4,920 | +100 | +2.1% | 6,200 |
| 2018/06/26 | 4,760 | 4,825 | 4,675 | 4,820 | +30 | +0.6% | 7,500 |
| 2018/06/25 | 4,995 | 5,000 | 4,770 | 4,790 | -155 | -3.1% | 10,300 |
| 2018/06/22 | 4,920 | 4,965 | 4,915 | 4,945 | -25 | -0.5% | 3,400 |
| 2018/06/21 | 4,845 | 4,990 | 4,830 | 4,970 | +165 | +3.4% | 13,300 |
| 2018/06/20 | 4,680 | 4,820 | 4,605 | 4,805 | +145 | +3.1% | 12,500 |
| 2018/06/19 | 4,730 | 4,730 | 4,615 | 4,660 | -55 | -1.2% | 9,600 |
| 2018/06/18 | 4,730 | 4,745 | 4,635 | 4,715 | -35 | -0.7% | 17,800 |
| 2018/06/15 | 4,840 | 4,850 | 4,710 | 4,750 | -110 | -2.3% | 22,000 |
| 2018/06/14 | 4,880 | 4,890 | 4,850 | 4,860 | -25 | -0.5% | 3,600 |
| 2018/06/13 | 4,900 | 4,915 | 4,860 | 4,885 | -45 | -0.9% | 5,100 |
| 2018/06/12 | 4,870 | 4,935 | 4,870 | 4,930 | +65 | +1.3% | 5,600 |
| 2018/06/11 | 4,840 | 4,900 | 4,840 | 4,865 | +25 | +0.5% | 6,400 |
| 2018/06/08 | 4,835 | 4,885 | 4,835 | 4,840 | -45 | -0.9% | 7,300 |
| 2018/06/07 | 4,865 | 4,890 | 4,845 | 4,885 | +25 | +0.5% | 5,800 |
| 2018/06/06 | 4,835 | 4,875 | 4,815 | 4,860 | -10 | -0.2% | 5,500 |
| 2018/06/05 | 4,880 | 4,895 | 4,815 | 4,870 | ±0 | ±0% | 8,900 |
| 2018/06/04 | 5,000 | 5,000 | 4,850 | 4,870 | -130 | -2.6% | 13,300 |
| 2018/06/01 | 4,950 | 5,010 | 4,925 | 5,000 | +35 | +0.7% | 3,600 |
| 2018/05/31 | 5,030 | 5,030 | 4,945 | 4,965 | -5 | -0.1% | 7,800 |
| 2018/05/30 | 4,860 | 4,985 | 4,860 | 4,970 | +10 | +0.2% | 6,200 |
| 2018/05/29 | 5,020 | 5,020 | 4,925 | 4,960 | -70 | -1.4% | 5,800 |
| 2018/05/28 | 4,990 | 5,040 | 4,960 | 5,030 | +50 | +1% | 2,500 |
| 2018/05/25 | 4,905 | 5,000 | 4,905 | 4,980 | +25 | +0.5% | 4,900 |
| 2018/05/24 | 4,960 | 4,970 | 4,935 | 4,955 | +5 | +0.1% | 4,900 |
| 2018/05/23 | 5,030 | 5,090 | 4,930 | 4,950 | -80 | -1.6% | 10,500 |
| 2018/05/22 | 5,170 | 5,170 | 5,020 | 5,030 | -90 | -1.8% | 7,400 |
| 2018/05/21 | 5,190 | 5,190 | 5,090 | 5,120 | -20 | -0.4% | 8,000 |
| 2018/05/18 | 5,040 | 5,150 | 4,975 | 5,140 | +100 | +2% | 10,000 |
| 2018/05/17 | 5,060 | 5,070 | 4,985 | 5,040 | -20 | -0.4% | 8,500 |
| 2018/05/16 | 5,110 | 5,180 | 5,050 | 5,060 | -100 | -1.9% | 10,000 |
| 2018/05/15 | 5,160 | 5,180 | 5,080 | 5,160 | -10 | -0.2% | 13,600 |
| 2018/05/14 | 5,160 | 5,270 | 5,150 | 5,170 | +40 | +0.8% | 13,400 |
| 2018/05/11 | 5,160 | 5,290 | 5,130 | 5,130 | -50 | -1% | 8,200 |
| 2018/05/10 | 5,200 | 5,210 | 5,130 | 5,180 | +40 | +0.8% | 7,300 |
| 2018/05/09 | 5,220 | 5,370 | 5,110 | 5,140 | -80 | -1.5% | 27,100 |
| 2018/05/08 | 5,160 | 5,270 | 5,080 | 5,220 | +100 | +2% | 25,500 |
| 2018/05/07 | 5,060 | 5,130 | 5,010 | 5,120 | +165 | +3.3% | 18,800 |
| 2018/05/02 | 4,850 | 4,960 | 4,850 | 4,955 | +95 | +2% | 12,900 |
| 2018/05/01 | 4,800 | 4,865 | 4,785 | 4,860 | +70 | +1.5% | 12,300 |
| 2018/04/27 | 4,710 | 4,795 | 4,675 | 4,790 | +120 | +2.6% | 14,700 |
| 2018/04/26 | 4,685 | 4,725 | 4,640 | 4,670 | +20 | +0.4% | 22,600 |
| 2018/04/25 | 4,645 | 4,670 | 4,625 | 4,650 | -25 | -0.5% | 11,100 |
| 2018/04/24 | 4,680 | 4,710 | 4,635 | 4,675 | -10 | -0.2% | 10,400 |
| 2018/04/23 | 4,740 | 4,745 | 4,670 | 4,685 | -75 | -1.6% | 11,100 |
| 2018/04/20 | 4,705 | 4,785 | 4,695 | 4,760 | +20 | +0.4% | 8,300 |
| 2018/04/19 | 4,780 | 4,795 | 4,710 | 4,740 | -40 | -0.8% | 8,000 |
| 2018/04/18 | 4,665 | 4,825 | 4,665 | 4,780 | +105 | +2.2% | 15,400 |
| 2018/04/17 | 4,715 | 4,745 | 4,565 | 4,675 | -30 | -0.6% | 27,100 |
| 2018/04/16 | 4,850 | 4,860 | 4,675 | 4,705 | -145 | -3% | 23,900 |
1551～
1600
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
