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 |
|---|---|---|---|---|---|---|---|
| 2017/11/09 | 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 |
| 2017/09/25 | 4,600 | 4,620 | 4,555 | 4,575 | -75 | -1.6% | 21,900 |
| 2017/09/22 | 4,735 | 4,735 | 4,615 | 4,650 | -45 | -1% | 9,600 |
| 2017/09/21 | 4,775 | 4,810 | 4,670 | 4,695 | -65 | -1.4% | 13,600 |
| 2017/09/20 | 4,855 | 4,855 | 4,725 | 4,760 | -105 | -2.2% | 22,000 |
| 2017/09/19 | 4,860 | 4,880 | 4,825 | 4,865 | +10 | +0.2% | 6,600 |
| 2017/09/15 | 4,810 | 4,915 | 4,785 | 4,855 | -5 | -0.1% | 10,300 |
| 2017/09/14 | 4,905 | 4,950 | 4,825 | 4,860 | -85 | -1.7% | 11,900 |
| 2017/09/13 | 5,030 | 5,030 | 4,875 | 4,945 | -55 | -1.1% | 17,500 |
| 2017/09/12 | 4,975 | 5,050 | 4,930 | 5,000 | +10 | +0.2% | 11,400 |
| 2017/09/11 | 4,850 | 4,990 | 4,825 | 4,990 | +310 | +6.6% | 28,100 |
| 2017/09/08 | 4,640 | 4,715 | 4,605 | 4,680 | +110 | +2.4% | 19,800 |
| 2017/09/07 | 4,675 | 4,675 | 4,535 | 4,570 | -35 | -0.8% | 10,100 |
| 2017/09/06 | 4,465 | 4,630 | 4,430 | 4,605 | +95 | +2.1% | 13,000 |
| 2017/09/05 | 4,685 | 4,710 | 4,470 | 4,510 | -205 | -4.3% | 20,800 |
| 2017/09/04 | 4,835 | 4,835 | 4,685 | 4,715 | -180 | -3.7% | 11,200 |
| 2017/09/01 | 4,895 | 4,940 | 4,875 | 4,895 | ±0 | ±0% | 5,700 |
| 2017/08/31 | 4,875 | 4,970 | 4,875 | 4,895 | ±0 | ±0% | 9,200 |
| 2017/08/30 | 4,955 | 4,955 | 4,795 | 4,895 | +50 | +1% | 12,800 |
| 2017/08/29 | 4,805 | 4,860 | 4,795 | 4,845 | -20 | -0.4% | 12,500 |
1901～
1950
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
