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 |
|---|---|---|---|---|---|---|---|
| 2017/06/21 | 3,950 | 4,050 | 3,925 | 4,025 | +80 | +2% | 46,400 |
| 2017/06/20 | 3,880 | 3,945 | 3,880 | 3,945 | +65 | +1.7% | 28,000 |
| 2017/06/19 | 3,840 | 3,930 | 3,840 | 3,880 | +45 | +1.2% | 28,800 |
| 2017/06/16 | 3,820 | 3,865 | 3,770 | 3,835 | +50 | +1.3% | 47,500 |
| 2017/06/15 | 3,710 | 3,805 | 3,700 | 3,785 | +145 | +4% | 29,100 |
| 2017/06/14 | 3,705 | 3,735 | 3,635 | 3,640 | -65 | -1.8% | 18,100 |
| 2017/06/13 | 3,705 | 3,735 | 3,685 | 3,705 | ±0 | ±0% | 15,800 |
| 2017/06/12 | 3,605 | 3,720 | 3,600 | 3,705 | +80 | +2.2% | 21,100 |
| 2017/06/09 | 3,650 | 3,655 | 3,605 | 3,625 | -10 | -0.3% | 17,200 |
| 2017/06/08 | 3,665 | 3,675 | 3,625 | 3,635 | -35 | -1% | 12,600 |
| 2017/06/07 | 3,640 | 3,670 | 3,635 | 3,670 | ±0 | ±0% | 11,300 |
| 2017/06/06 | 3,755 | 3,760 | 3,660 | 3,670 | -120 | -3.2% | 26,300 |
| 2017/06/05 | 3,785 | 3,795 | 3,750 | 3,790 | +35 | +0.9% | 15,300 |
| 2017/06/02 | 3,785 | 3,795 | 3,740 | 3,755 | -30 | -0.8% | 20,800 |
| 2017/06/01 | 3,800 | 3,815 | 3,760 | 3,785 | +65 | +1.7% | 21,800 |
| 2017/05/31 | 3,650 | 3,745 | 3,650 | 3,720 | +70 | +1.9% | 22,000 |
| 2017/05/30 | 3,660 | 3,670 | 3,600 | 3,650 | -10 | -0.3% | 17,900 |
| 2017/05/29 | 3,630 | 3,675 | 3,605 | 3,660 | +30 | +0.8% | 10,000 |
| 2017/05/26 | 3,720 | 3,720 | 3,625 | 3,630 | -60 | -1.6% | 18,500 |
| 2017/05/25 | 3,765 | 3,770 | 3,680 | 3,690 | -75 | -2% | 17,900 |
| 2017/05/24 | 3,800 | 3,810 | 3,745 | 3,765 | -5 | -0.1% | 11,800 |
| 2017/05/23 | 3,790 | 3,795 | 3,680 | 3,770 | -25 | -0.7% | 31,400 |
| 2017/05/22 | 3,870 | 3,895 | 3,790 | 3,795 | -25 | -0.7% | 14,000 |
| 2017/05/19 | 3,900 | 3,950 | 3,810 | 3,820 | +55 | +1.5% | 46,300 |
| 2017/05/18 | 3,700 | 3,780 | 3,700 | 3,765 | -55 | -1.4% | 14,300 |
| 2017/05/17 | 3,865 | 3,880 | 3,820 | 3,820 | -50 | -1.3% | 12,400 |
| 2017/05/16 | 3,800 | 3,875 | 3,770 | 3,870 | +110 | +2.9% | 25,000 |
| 2017/05/15 | 3,710 | 3,785 | 3,705 | 3,760 | +50 | +1.3% | 34,000 |
| 2017/05/12 | 3,930 | 3,960 | 3,710 | 3,710 | -245 | -6.2% | 29,000 |
| 2017/05/11 | 4,010 | 4,010 | 3,930 | 3,955 | -50 | -1.2% | 18,400 |
| 2017/05/10 | 3,975 | 4,040 | 3,945 | 4,005 | +65 | +1.6% | 22,700 |
| 2017/05/09 | 3,935 | 3,970 | 3,905 | 3,940 | +5 | +0.1% | 11,700 |
| 2017/05/08 | 3,945 | 3,995 | 3,900 | 3,935 | +30 | +0.8% | 18,700 |
| 2017/05/02 | 3,930 | 3,930 | 3,875 | 3,905 | +35 | +0.9% | 12,800 |
| 2017/05/01 | 3,900 | 3,920 | 3,850 | 3,870 | -75 | -1.9% | 7,700 |
| 2017/04/28 | 3,965 | 3,970 | 3,870 | 3,945 | -30 | -0.8% | 19,000 |
| 2017/04/27 | 3,850 | 3,975 | 3,820 | 3,975 | +135 | +3.5% | 45,300 |
| 2017/04/26 | 3,815 | 3,875 | 3,725 | 3,840 | +95 | +2.5% | 21,100 |
| 2017/04/25 | 3,795 | 3,795 | 3,725 | 3,745 | +20 | +0.5% | 10,200 |
| 2017/04/24 | 3,830 | 3,885 | 3,705 | 3,725 | -70 | -1.8% | 24,800 |
| 2017/04/21 | 3,705 | 3,830 | 3,650 | 3,795 | +165 | +4.5% | 28,500 |
| 2017/04/20 | 3,625 | 3,705 | 3,505 | 3,630 | -15 | -0.4% | 29,800 |
| 2017/04/19 | 3,515 | 3,720 | 3,495 | 3,645 | +130 | +3.7% | 43,500 |
| 2017/04/18 | 3,465 | 3,545 | 3,365 | 3,515 | +100 | +2.9% | 27,600 |
| 2017/04/17 | 3,325 | 3,440 | 3,310 | 3,415 | +70 | +2.1% | 17,400 |
| 2017/04/14 | 3,420 | 3,440 | 3,340 | 3,345 | -95 | -2.8% | 16,100 |
| 2017/04/13 | 3,345 | 3,460 | 3,335 | 3,440 | -40 | -1.1% | 22,500 |
| 2017/04/12 | 3,520 | 3,565 | 3,430 | 3,480 | -110 | -3.1% | 26,100 |
| 2017/04/11 | 3,685 | 3,685 | 3,570 | 3,590 | -55 | -1.5% | 24,000 |
| 2017/04/10 | 3,580 | 3,685 | 3,580 | 3,645 | ±0 | ±0% | 19,300 |
1801～
1850
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
