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 |
|---|---|---|---|---|---|---|---|
| 2018/07/20 | 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 |
| 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 |
1701～
1750
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% | 29.57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% | 18.90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% | 25.77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
