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 |
|---|---|---|---|---|---|---|---|
| 2018/02/22 | 4,880 | 4,880 | 4,745 | 4,800 | -105 | -2.1% | 10,700 |
| 2018/02/21 | 5,000 | 5,020 | 4,895 | 4,905 | -95 | -1.9% | 12,700 |
| 2018/02/20 | 5,090 | 5,120 | 4,965 | 5,000 | +25 | +0.5% | 13,300 |
| 2018/02/19 | 5,080 | 5,140 | 4,955 | 4,975 | -10 | -0.2% | 18,400 |
| 2018/02/16 | 4,950 | 5,010 | 4,920 | 4,985 | +155 | +3.2% | 11,300 |
| 2018/02/15 | 4,980 | 5,020 | 4,815 | 4,830 | -75 | -1.5% | 21,500 |
| 2018/02/14 | 4,900 | 4,980 | 4,840 | 4,905 | +190 | +4% | 29,000 |
| 2018/02/13 | 4,750 | 4,920 | 4,680 | 4,715 | +20 | +0.4% | 27,400 |
| 2018/02/09 | 4,660 | 4,755 | 4,635 | 4,695 | -200 | -4.1% | 24,500 |
| 2018/02/08 | 4,800 | 4,915 | 4,800 | 4,895 | +100 | +2.1% | 12,100 |
| 2018/02/07 | 4,900 | 4,975 | 4,790 | 4,795 | +100 | +2.1% | 21,200 |
| 2018/02/06 | 4,905 | 4,920 | 4,460 | 4,695 | -435 | -8.5% | 46,800 |
| 2018/02/05 | 5,160 | 5,230 | 5,100 | 5,130 | -180 | -3.4% | 17,400 |
| 2018/02/02 | 5,260 | 5,340 | 5,210 | 5,310 | +40 | +0.8% | 10,800 |
| 2018/02/01 | 5,040 | 5,310 | 5,040 | 5,270 | +220 | +4.4% | 19,700 |
| 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 |
1651～
1700
件表示中 / 2672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 | 304,000円 | +6.2% | -2.5% | 3.36% | 20.50倍 | 1.77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 |
| Ｔ＆Ｇニーズ | 84,800円 | -0.0% | +3.9% | 2.36% | 6.19倍 | 0.82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 |
| ディーエムエス | 169,900円 | +0.3% | -17.2% | 5.06% | 11.76倍 | 0.58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 | 68,200円 | +21.5% | +27.5% | 2.20% | 16.74倍 | 3.30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 |
| レンティア | 213,500円 | +0.1% | -25.3% | 2.81% | 9.42倍 | 1.17倍 |
|
建設現場事務所やイベント会場、オフィスへ備品・ＩＣＴ商材をレンタル。配当性向１５％超目標 |
市場注目の銘柄
チャート関連のコラム
