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 |
|---|---|---|---|---|---|---|---|
| 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 |
| 2017/11/15 | 4,510 | 4,710 | 4,490 | 4,585 | +80 | +1.8% | 67,900 |
| 2017/11/14 | 4,325 | 4,540 | 4,270 | 4,505 | +170 | +3.9% | 44,200 |
| 2017/11/13 | 4,365 | 4,365 | 4,300 | 4,335 | -30 | -0.7% | 10,100 |
| 2017/11/10 | 4,325 | 4,380 | 4,315 | 4,365 | -30 | -0.7% | 12,100 |
| 2017/11/09 | 4,435 | 4,440 | 4,320 | 4,395 | -45 | -1% | 21,000 |
| 2017/11/08 | 4,425 | 4,440 | 4,365 | 4,440 | -5 | -0.1% | 13,800 |
| 2017/11/07 | 4,420 | 4,475 | 4,420 | 4,445 | -5 | -0.1% | 4,800 |
| 2017/11/06 | 4,415 | 4,470 | 4,415 | 4,450 | +40 | +0.9% | 6,300 |
| 2017/11/02 | 4,505 | 4,505 | 4,390 | 4,410 | -100 | -2.2% | 16,400 |
| 2017/11/01 | 4,540 | 4,540 | 4,440 | 4,510 | -30 | -0.7% | 12,100 |
| 2017/10/31 | 4,465 | 4,550 | 4,460 | 4,540 | +30 | +0.7% | 13,800 |
| 2017/10/30 | 4,475 | 4,510 | 4,440 | 4,510 | +60 | +1.3% | 16,700 |
| 2017/10/27 | 4,430 | 4,450 | 4,400 | 4,450 | +75 | +1.7% | 8,400 |
| 2017/10/26 | 4,325 | 4,385 | 4,325 | 4,375 | +55 | +1.3% | 5,600 |
| 2017/10/25 | 4,420 | 4,440 | 4,305 | 4,320 | -140 | -3.1% | 20,600 |
| 2017/10/24 | 4,250 | 4,465 | 4,250 | 4,460 | +225 | +5.3% | 49,800 |
| 2017/10/23 | 4,295 | 4,295 | 4,230 | 4,235 | -10 | -0.2% | 14,400 |
| 2017/10/20 | 4,255 | 4,260 | 4,220 | 4,245 | -30 | -0.7% | 14,700 |
| 2017/10/19 | 4,260 | 4,310 | 4,260 | 4,275 | -45 | -1% | 17,200 |
| 2017/10/18 | 4,420 | 4,420 | 4,305 | 4,320 | -110 | -2.5% | 13,400 |
| 2017/10/17 | 4,370 | 4,430 | 4,345 | 4,430 | +70 | +1.6% | 10,500 |
| 2017/10/16 | 4,340 | 4,365 | 4,290 | 4,360 | +50 | +1.2% | 9,200 |
| 2017/10/13 | 4,285 | 4,320 | 4,260 | 4,310 | -10 | -0.2% | 28,700 |
| 2017/10/12 | 4,370 | 4,395 | 4,305 | 4,320 | -75 | -1.7% | 25,900 |
| 2017/10/11 | 4,500 | 4,500 | 4,375 | 4,395 | -75 | -1.7% | 16,000 |
| 2017/10/10 | 4,485 | 4,515 | 4,445 | 4,470 | +20 | +0.4% | 16,100 |
| 2017/10/06 | 4,385 | 4,475 | 4,385 | 4,450 | +65 | +1.5% | 13,500 |
| 2017/10/05 | 4,520 | 4,530 | 4,360 | 4,385 | -135 | -3% | 20,700 |
| 2017/10/04 | 4,575 | 4,575 | 4,465 | 4,520 | -70 | -1.5% | 34,100 |
| 2017/10/03 | 4,505 | 4,600 | 4,475 | 4,590 | +95 | +2.1% | 25,500 |
| 2017/10/02 | 4,415 | 4,505 | 4,415 | 4,495 | +85 | +1.9% | 37,300 |
| 2017/09/29 | 4,495 | 4,495 | 4,360 | 4,410 | -85 | -1.9% | 25,500 |
| 2017/09/28 | 4,565 | 4,565 | 4,465 | 4,495 | -5 | -0.1% | 20,400 |
| 2017/09/27 | 4,500 | 4,515 | 4,465 | 4,500 | -95 | -2.1% | 38,400 |
| 2017/09/26 | 4,550 | 4,595 | 4,470 | 4,595 | +20 | +0.4% | 48,300 |
1701～
1750
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% | 20.51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% | 9.43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
