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 |
|---|---|---|---|---|---|---|---|
| 2018/01/31 | 5,130 | 5,150 | 5,040 | 5,050 | -140 | -2.7% | 22,500 |
| 2018/01/30 | 5,170 | 5,230 | 5,120 | 5,190 | ±0 | ±0% | 20,900 |
| 2018/01/29 | 5,230 | 5,240 | 5,160 | 5,190 | -40 | -0.8% | 14,200 |
| 2018/01/26 | 5,280 | 5,300 | 5,210 | 5,230 | -50 | -0.9% | 12,600 |
| 2018/01/25 | 5,260 | 5,340 | 5,260 | 5,280 | -80 | -1.5% | 6,000 |
| 2018/01/24 | 5,310 | 5,390 | 5,290 | 5,360 | +50 | +0.9% | 11,000 |
| 2018/01/23 | 5,320 | 5,350 | 5,260 | 5,310 | ±0 | ±0% | 10,400 |
| 2018/01/22 | 5,300 | 5,310 | 5,240 | 5,310 | +50 | +1% | 7,600 |
| 2018/01/19 | 5,210 | 5,270 | 5,210 | 5,260 | +70 | +1.3% | 8,000 |
| 2018/01/18 | 5,290 | 5,290 | 5,190 | 5,190 | -60 | -1.1% | 11,600 |
| 2018/01/17 | 5,270 | 5,270 | 5,160 | 5,250 | +40 | +0.8% | 16,500 |
| 2018/01/16 | 5,170 | 5,250 | 5,100 | 5,210 | +40 | +0.8% | 10,900 |
| 2018/01/15 | 5,280 | 5,290 | 5,160 | 5,170 | -140 | -2.6% | 18,100 |
| 2018/01/12 | 5,260 | 5,310 | 5,220 | 5,310 | ±0 | ±0% | 13,000 |
| 2018/01/11 | 5,410 | 5,420 | 5,270 | 5,310 | -130 | -2.4% | 19,300 |
| 2018/01/10 | 5,460 | 5,480 | 5,430 | 5,440 | -20 | -0.4% | 7,600 |
| 2018/01/09 | 5,490 | 5,500 | 5,430 | 5,460 | -50 | -0.9% | 14,000 |
| 2018/01/05 | 5,550 | 5,550 | 5,440 | 5,510 | -20 | -0.4% | 12,900 |
| 2018/01/04 | 5,410 | 5,540 | 5,320 | 5,530 | +150 | +2.8% | 20,900 |
| 2017/12/29 | 5,420 | 5,470 | 5,370 | 5,380 | -90 | -1.6% | 13,900 |
| 2017/12/28 | 5,580 | 5,580 | 5,450 | 5,470 | -90 | -1.6% | 12,900 |
| 2017/12/27 | 5,590 | 5,620 | 5,490 | 5,560 | -10 | -0.2% | 14,500 |
| 2017/12/26 | 5,540 | 5,640 | 5,510 | 5,570 | +10 | +0.2% | 19,600 |
| 2017/12/25 | 5,540 | 5,570 | 5,510 | 5,560 | -30 | -0.5% | 8,700 |
| 2017/12/22 | 5,550 | 5,600 | 5,510 | 5,590 | +10 | +0.2% | 19,200 |
| 2017/12/21 | 5,790 | 5,790 | 5,540 | 5,580 | -240 | -4.1% | 50,400 |
| 2017/12/20 | 5,630 | 5,850 | 5,630 | 5,820 | +230 | +4.1% | 24,700 |
| 2017/12/19 | 5,610 | 5,730 | 5,550 | 5,590 | -40 | -0.7% | 17,600 |
| 2017/12/18 | 5,760 | 5,760 | 5,570 | 5,630 | -90 | -1.6% | 29,200 |
| 2017/12/15 | 5,500 | 5,730 | 5,420 | 5,720 | +260 | +4.8% | 34,000 |
| 2017/12/14 | 5,470 | 5,490 | 5,400 | 5,460 | -40 | -0.7% | 12,200 |
| 2017/12/13 | 5,440 | 5,550 | 5,340 | 5,500 | +110 | +2% | 35,900 |
| 2017/12/12 | 5,420 | 5,450 | 5,300 | 5,390 | ±0 | ±0% | 22,400 |
| 2017/12/11 | 5,730 | 5,750 | 5,360 | 5,390 | -350 | -6.1% | 46,700 |
| 2017/12/08 | 5,540 | 5,740 | 5,520 | 5,740 | +110 | +2% | 25,800 |
| 2017/12/07 | 5,480 | 5,660 | 5,480 | 5,630 | +150 | +2.7% | 18,700 |
| 2017/12/06 | 5,510 | 5,570 | 5,370 | 5,480 | -40 | -0.7% | 22,400 |
| 2017/12/05 | 5,350 | 5,610 | 5,160 | 5,520 | +90 | +1.7% | 42,800 |
| 2017/12/04 | 5,590 | 5,670 | 5,360 | 5,430 | -80 | -1.5% | 39,800 |
| 2017/12/01 | 5,190 | 5,580 | 5,190 | 5,510 | +280 | +5.4% | 44,800 |
| 2017/11/30 | 5,070 | 5,250 | 4,955 | 5,230 | +80 | +1.6% | 27,800 |
| 2017/11/29 | 4,950 | 5,150 | 4,925 | 5,150 | +130 | +2.6% | 31,900 |
| 2017/11/28 | 5,010 | 5,150 | 4,945 | 5,020 | -60 | -1.2% | 23,000 |
| 2017/11/27 | 5,240 | 5,240 | 5,050 | 5,080 | -160 | -3.1% | 25,800 |
| 2017/11/24 | 5,120 | 5,330 | 5,100 | 5,240 | +150 | +2.9% | 30,300 |
| 2017/11/22 | 4,980 | 5,160 | 4,980 | 5,090 | +110 | +2.2% | 23,900 |
| 2017/11/21 | 4,940 | 5,060 | 4,910 | 4,980 | +15 | +0.3% | 17,300 |
| 2017/11/20 | 4,975 | 5,030 | 4,840 | 4,965 | +5 | +0.1% | 22,700 |
| 2017/11/17 | 4,820 | 5,110 | 4,745 | 4,960 | +235 | +5% | 70,700 |
| 2017/11/16 | 4,585 | 4,825 | 4,580 | 4,725 | +140 | +3.1% | 46,800 |
1651～
1700
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
