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 |
|---|---|---|---|---|---|---|---|
| 2018/12/13 | 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 |
| 2018/11/20 | 3,600 | 3,620 | 3,535 | 3,575 | -105 | -2.9% | 8,800 |
| 2018/11/19 | 3,645 | 3,685 | 3,600 | 3,680 | +65 | +1.8% | 7,300 |
| 2018/11/16 | 3,595 | 3,675 | 3,585 | 3,615 | -10 | -0.3% | 10,400 |
| 2018/11/15 | 3,590 | 3,645 | 3,565 | 3,625 | -15 | -0.4% | 9,600 |
| 2018/11/14 | 3,715 | 3,715 | 3,620 | 3,640 | -80 | -2.2% | 18,500 |
| 2018/11/13 | 3,750 | 3,770 | 3,650 | 3,720 | -40 | -1.1% | 15,700 |
| 2018/11/12 | 3,755 | 3,785 | 3,725 | 3,760 | ±0 | ±0% | 9,700 |
| 2018/11/09 | 3,725 | 3,770 | 3,710 | 3,760 | +5 | +0.1% | 5,500 |
| 2018/11/08 | 3,720 | 3,765 | 3,705 | 3,755 | +40 | +1.1% | 6,100 |
| 2018/11/07 | 3,675 | 3,730 | 3,630 | 3,715 | +40 | +1.1% | 11,400 |
| 2018/11/06 | 3,635 | 3,675 | 3,620 | 3,675 | -5 | -0.1% | 6,300 |
| 2018/11/05 | 3,740 | 3,745 | 3,660 | 3,680 | -60 | -1.6% | 6,300 |
| 2018/11/02 | 3,670 | 3,740 | 3,650 | 3,740 | +100 | +2.7% | 4,500 |
| 2018/11/01 | 3,695 | 3,695 | 3,600 | 3,640 | -55 | -1.5% | 7,200 |
| 2018/10/31 | 3,665 | 3,695 | 3,595 | 3,695 | +95 | +2.6% | 7,400 |
| 2018/10/30 | 3,380 | 3,600 | 3,380 | 3,600 | +195 | +5.7% | 14,700 |
| 2018/10/29 | 3,465 | 3,575 | 3,385 | 3,405 | -90 | -2.6% | 15,300 |
| 2018/10/26 | 3,565 | 3,570 | 3,435 | 3,495 | -60 | -1.7% | 16,700 |
| 2018/10/25 | 3,650 | 3,650 | 3,540 | 3,555 | -165 | -4.4% | 19,200 |
| 2018/10/24 | 3,795 | 3,795 | 3,695 | 3,720 | -75 | -2% | 13,200 |
| 2018/10/23 | 3,885 | 3,885 | 3,790 | 3,795 | -125 | -3.2% | 6,600 |
| 2018/10/22 | 3,905 | 3,940 | 3,865 | 3,920 | +15 | +0.4% | 4,000 |
| 2018/10/19 | 3,900 | 3,915 | 3,825 | 3,905 | ±0 | ±0% | 7,000 |
| 2018/10/18 | 4,000 | 4,000 | 3,900 | 3,905 | -65 | -1.6% | 7,600 |
| 2018/10/17 | 3,875 | 3,970 | 3,865 | 3,970 | +160 | +4.2% | 12,300 |
| 2018/10/16 | 3,840 | 3,875 | 3,775 | 3,810 | -40 | -1% | 15,200 |
| 2018/10/15 | 3,875 | 3,915 | 3,845 | 3,850 | -70 | -1.8% | 13,000 |
| 2018/10/12 | 3,925 | 3,970 | 3,895 | 3,920 | -5 | -0.1% | 13,700 |
| 2018/10/11 | 3,900 | 3,970 | 3,860 | 3,925 | -65 | -1.6% | 14,700 |
| 2018/10/10 | 4,065 | 4,090 | 3,990 | 3,990 | -100 | -2.4% | 8,800 |
| 2018/10/09 | 4,010 | 4,120 | 3,980 | 4,090 | -10 | -0.2% | 10,200 |
| 2018/10/05 | 4,145 | 4,195 | 4,070 | 4,100 | -100 | -2.4% | 12,600 |
| 2018/10/04 | 4,190 | 4,250 | 4,120 | 4,200 | +25 | +0.6% | 11,000 |
| 2018/10/03 | 4,385 | 4,385 | 4,165 | 4,175 | -140 | -3.2% | 18,000 |
1601～
1650
件表示中 / 2823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 | 327,000円 | +7.0% | -11.6% | 3.12% | 29.58倍 | 1.90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 |
| 売れるネＧ | 174,600円 | +118.3% | - | 0.00% | - | 26.43倍 |
|
ＤｔｏＣ事業者にネット広告商品販売ページ制作支援サービス展開、広告出稿、通信機器貸与も |
| 日エコシステム | 151,900円 | +26.0% | +6.3% | 1.16% | 18.91倍 | 2.26倍 |
|
公営競技場運営受託と設備整備、道路保守点検、水質管理が３本柱。中部地方地盤。Ｍ＆Ａ積極的 |
| フルハシＥＰＯ | 109,700円 | +10.0% | -6.8% | 2.73% | 14.03倍 | 2.27倍 |
|
廃材リサイクル主力、建設廃棄物や木製パレット扱う。東海地区が基盤。バイオマス発電に出資 |
| Ｔ＆Ｇニーズ | 88,300円 | -25.6% | - | 4.68% | 25.78倍 | 0.71倍 |
|
ハウスウェディングのパイオニア。直営施設を全国展開、運営受託も。ホテルを第２の柱へ育成 |
市場注目の銘柄
チャート関連のコラム
