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 |
|---|---|---|---|---|---|---|---|
| 2017/04/07 | 3,480 | 3,720 | 3,460 | 3,645 | +135 | +3.8% | 52,200 |
| 2017/04/06 | 3,800 | 3,800 | 3,475 | 3,510 | -285 | -7.5% | 52,200 |
| 2017/04/05 | 3,810 | 3,875 | 3,755 | 3,795 | +20 | +0.5% | 35,600 |
| 2017/04/04 | 3,965 | 3,975 | 3,745 | 3,775 | -240 | -6% | 44,300 |
| 2017/04/03 | 3,995 | 4,055 | 3,940 | 4,015 | +15 | +0.4% | 15,200 |
| 2017/03/31 | 4,030 | 4,070 | 4,000 | 4,000 | -5 | -0.1% | 16,800 |
| 2017/03/30 | 4,010 | 4,145 | 4,000 | 4,005 | +25 | +0.6% | 35,300 |
| 2017/03/29 | 3,915 | 3,990 | 3,860 | 3,980 | +60 | +1.5% | 49,200 |
| 2017/03/28 | 3,860 | 3,925 | 3,860 | 3,920 | +65 | +1.7% | 41,700 |
| 2017/03/27 | 3,885 | 3,885 | 3,830 | 3,855 | -40 | -1% | 24,800 |
| 2017/03/24 | 3,855 | 3,935 | 3,855 | 3,895 | +35 | +0.9% | 29,600 |
| 2017/03/23 | 3,820 | 3,875 | 3,765 | 3,860 | +40 | +1% | 26,600 |
| 2017/03/22 | 3,870 | 3,890 | 3,815 | 3,820 | -90 | -2.3% | 30,500 |
| 2017/03/21 | 3,955 | 3,960 | 3,885 | 3,910 | -50 | -1.3% | 14,400 |
| 2017/03/17 | 3,975 | 3,975 | 3,890 | 3,960 | -15 | -0.4% | 17,600 |
| 2017/03/16 | 4,010 | 4,045 | 3,905 | 3,975 | -90 | -2.2% | 42,300 |
| 2017/03/15 | 4,140 | 4,140 | 4,065 | 4,065 | -100 | -2.4% | 15,700 |
| 2017/03/14 | 4,115 | 4,200 | 4,100 | 4,165 | +40 | +1% | 16,700 |
| 2017/03/13 | 4,255 | 4,285 | 4,115 | 4,125 | -150 | -3.5% | 36,200 |
| 2017/03/10 | 4,210 | 4,305 | 4,200 | 4,275 | +45 | +1.1% | 27,400 |
| 2017/03/09 | 4,220 | 4,345 | 4,220 | 4,230 | +10 | +0.2% | 32,700 |
| 2017/03/08 | 4,190 | 4,280 | 4,160 | 4,220 | +30 | +0.7% | 18,100 |
| 2017/03/07 | 4,295 | 4,390 | 4,190 | 4,190 | -50 | -1.2% | 40,100 |
| 2017/03/06 | 4,370 | 4,540 | 4,225 | 4,240 | -60 | -1.4% | 64,700 |
| 2017/03/03 | 4,005 | 4,350 | 4,005 | 4,300 | +280 | +7% | 81,400 |
| 2017/03/02 | 3,915 | 4,045 | 3,905 | 4,020 | +130 | +3.3% | 46,300 |
| 2017/03/01 | 3,895 | 3,900 | 3,840 | 3,890 | +40 | +1% | 8,200 |
| 2017/02/28 | 3,820 | 3,910 | 3,820 | 3,850 | +30 | +0.8% | 21,000 |
| 2017/02/27 | 3,855 | 3,880 | 3,810 | 3,820 | -50 | -1.3% | 20,500 |
| 2017/02/24 | 3,935 | 3,945 | 3,850 | 3,870 | +5 | +0.1% | 20,000 |
| 2017/02/23 | 3,850 | 3,870 | 3,825 | 3,865 | +15 | +0.4% | 6,300 |
| 2017/02/22 | 3,905 | 3,910 | 3,830 | 3,850 | -75 | -1.9% | 23,000 |
| 2017/02/21 | 3,960 | 4,000 | 3,915 | 3,925 | -35 | -0.9% | 8,400 |
| 2017/02/20 | 4,010 | 4,015 | 3,945 | 3,960 | -50 | -1.2% | 20,800 |
| 2017/02/17 | 3,790 | 4,015 | 3,790 | 4,010 | +220 | +5.8% | 44,300 |
| 2017/02/16 | 3,875 | 3,875 | 3,765 | 3,790 | -30 | -0.8% | 21,100 |
| 2017/02/15 | 3,980 | 4,025 | 3,745 | 3,820 | -90 | -2.3% | 64,600 |
| 2017/02/14 | 4,020 | 4,090 | 3,805 | 3,910 | +30 | +0.8% | 97,100 |
| 2017/02/13 | 3,850 | 3,940 | 3,740 | 3,880 | +95 | +2.5% | 26,100 |
| 2017/02/10 | 3,780 | 3,795 | 3,740 | 3,785 | +35 | +0.9% | 12,000 |
| 2017/02/09 | 3,720 | 3,760 | 3,715 | 3,750 | +30 | +0.8% | 8,600 |
| 2017/02/08 | 3,755 | 3,790 | 3,690 | 3,720 | -30 | -0.8% | 13,400 |
| 2017/02/07 | 3,825 | 3,835 | 3,610 | 3,750 | -75 | -2% | 31,200 |
| 2017/02/06 | 3,815 | 3,870 | 3,815 | 3,825 | +10 | +0.3% | 8,500 |
| 2017/02/03 | 3,765 | 3,865 | 3,765 | 3,815 | +75 | +2% | 13,300 |
| 2017/02/02 | 3,960 | 3,960 | 3,740 | 3,740 | -150 | -3.9% | 35,700 |
| 2017/02/01 | 3,950 | 3,950 | 3,865 | 3,890 | -55 | -1.4% | 20,900 |
| 2017/01/31 | 4,055 | 4,070 | 3,935 | 3,945 | -125 | -3.1% | 26,600 |
| 2017/01/30 | 3,965 | 4,110 | 3,965 | 4,070 | +105 | +2.6% | 46,000 |
| 2017/01/27 | 3,880 | 4,030 | 3,880 | 3,965 | +130 | +3.4% | 29,900 |
1851～
1900
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 | 1.00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% | 12.53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
