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 |
|---|---|---|---|---|---|---|---|
| 2018/04/09 | 4,770 | 4,885 | 4,765 | 4,845 | +30 | +0.6% | 15,300 |
| 2018/04/06 | 4,905 | 4,910 | 4,760 | 4,815 | -90 | -1.8% | 23,700 |
| 2018/04/05 | 5,020 | 5,020 | 4,880 | 4,905 | -20 | -0.4% | 9,400 |
| 2018/04/04 | 5,050 | 5,060 | 4,900 | 4,925 | -115 | -2.3% | 15,300 |
| 2018/04/03 | 5,100 | 5,150 | 5,040 | 5,040 | -160 | -3.1% | 8,600 |
| 2018/04/02 | 5,170 | 5,250 | 5,170 | 5,200 | +30 | +0.6% | 11,600 |
| 2018/03/30 | 5,190 | 5,240 | 5,120 | 5,170 | +90 | +1.8% | 18,700 |
| 2018/03/29 | 5,100 | 5,120 | 5,010 | 5,080 | +10 | +0.2% | 15,700 |
| 2018/03/28 | 5,050 | 5,110 | 4,940 | 5,070 | -80 | -1.6% | 21,800 |
| 2018/03/27 | 5,020 | 5,280 | 5,020 | 5,150 | +200 | +4% | 39,200 |
| 2018/03/26 | 5,010 | 5,010 | 4,815 | 4,950 | -60 | -1.2% | 27,500 |
| 2018/03/23 | 4,880 | 5,030 | 4,880 | 5,010 | -40 | -0.8% | 49,600 |
| 2018/03/22 | 4,950 | 5,070 | 4,935 | 5,050 | +170 | +3.5% | 34,000 |
| 2018/03/20 | 4,700 | 4,925 | 4,670 | 4,880 | +180 | +3.8% | 20,200 |
| 2018/03/19 | 4,905 | 4,955 | 4,685 | 4,700 | -135 | -2.8% | 25,800 |
| 2018/03/16 | 4,880 | 4,880 | 4,795 | 4,835 | -10 | -0.2% | 12,800 |
| 2018/03/15 | 4,920 | 4,930 | 4,790 | 4,845 | -55 | -1.1% | 18,400 |
| 2018/03/14 | 4,825 | 4,960 | 4,800 | 4,900 | +60 | +1.2% | 15,300 |
| 2018/03/13 | 4,675 | 4,925 | 4,675 | 4,840 | +165 | +3.5% | 18,800 |
| 2018/03/12 | 4,630 | 4,740 | 4,620 | 4,675 | +115 | +2.5% | 16,100 |
| 2018/03/09 | 4,610 | 4,660 | 4,530 | 4,560 | -25 | -0.5% | 19,300 |
| 2018/03/08 | 4,580 | 4,630 | 4,555 | 4,585 | +10 | +0.2% | 9,800 |
| 2018/03/07 | 4,695 | 4,700 | 4,555 | 4,575 | -125 | -2.7% | 16,700 |
| 2018/03/06 | 4,550 | 4,740 | 4,550 | 4,700 | +230 | +5.1% | 14,600 |
| 2018/03/05 | 4,620 | 4,620 | 4,440 | 4,470 | -170 | -3.7% | 32,500 |
| 2018/03/02 | 4,655 | 4,705 | 4,630 | 4,640 | -95 | -2% | 21,000 |
| 2018/03/01 | 4,770 | 4,775 | 4,705 | 4,735 | -55 | -1.1% | 21,200 |
| 2018/02/28 | 4,845 | 4,860 | 4,785 | 4,790 | -55 | -1.1% | 16,000 |
| 2018/02/27 | 4,950 | 4,950 | 4,840 | 4,845 | -60 | -1.2% | 10,800 |
| 2018/02/26 | 4,940 | 4,940 | 4,855 | 4,905 | +35 | +0.7% | 7,400 |
| 2018/02/23 | 4,800 | 4,870 | 4,800 | 4,870 | +70 | +1.5% | 13,200 |
| 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 |
1801～
1850
件表示中 / 2853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 | 341,000円 | +7.0% | -11.6% | 2.99% | 30.84倍 | 1.98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 |
| ＦフォースＧ | 56,100円 | +12.6% | +19.4% | 1.78% | 11.37倍 | 4.24倍 |
|
デジタルマーケティングの関連ツールを提供。ＳａａＳ育成中。ネット広告のアナグラム買収 |
| ＩＲＪ ＨＤ | 76,400円 | +3.8% | -1.7% | 1.31% | 19.39倍 | 2.42倍 |
|
独立系。株主判明調査やＰＡ（議決権争奪戦略立案）、ＦＡ（敵対的買収対応）で独自モデル構築 |
| 東会舘 | 391,000円 | +3.3% | +6.7% | 0.77% | 14.18倍 | 1.18倍 |
|
宴会場、結婚式場、レストランの名門。婚礼と法人宴会に強み。丸の内の本館が１９年に再開業 |
| ＡＶｉＣ | 214,100円 | +30.1% | +51.5% | 0.00% | 29.68倍 | 7.38倍 |
|
ネット広告・ＳＥＯ代理店。広告媒体理解や仕組み化が強み。ＡＤＫと合弁で大手顧客開拓 |
市場注目の銘柄
チャート関連のコラム
