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 |
|---|---|---|---|---|---|---|---|
| 2017/01/25 | 3,760 | 3,815 | 3,715 | 3,745 | -15 | -0.4% | 17,500 |
| 2017/01/24 | 3,680 | 3,760 | 3,680 | 3,760 | +80 | +2.2% | 10,900 |
| 2017/01/23 | 3,760 | 3,760 | 3,680 | 3,680 | -85 | -2.3% | 15,000 |
| 2017/01/20 | 3,825 | 3,825 | 3,765 | 3,765 | -105 | -2.7% | 16,000 |
| 2017/01/19 | 3,870 | 3,965 | 3,860 | 3,870 | -20 | -0.5% | 13,000 |
| 2017/01/18 | 3,780 | 3,905 | 3,725 | 3,890 | +85 | +2.2% | 19,800 |
| 2017/01/17 | 3,830 | 4,045 | 3,805 | 3,805 | -75 | -1.9% | 28,800 |
| 2017/01/16 | 3,940 | 3,970 | 3,845 | 3,880 | -130 | -3.2% | 22,800 |
| 2017/01/13 | 3,825 | 4,020 | 3,825 | 4,010 | +255 | +6.8% | 47,300 |
| 2017/01/12 | 3,755 | 3,790 | 3,650 | 3,755 | ±0 | ±0% | 18,000 |
| 2017/01/11 | 3,845 | 3,850 | 3,620 | 3,755 | -110 | -2.8% | 43,100 |
| 2017/01/10 | 3,960 | 3,980 | 3,865 | 3,865 | -100 | -2.5% | 24,500 |
| 2017/01/06 | 3,960 | 4,000 | 3,860 | 3,965 | +5 | +0.1% | 38,800 |
| 2017/01/05 | 3,810 | 3,995 | 3,810 | 3,960 | +175 | +4.6% | 58,700 |
| 2017/01/04 | 3,645 | 3,795 | 3,635 | 3,785 | +190 | +5.3% | 43,800 |
| 2016/12/30 | 3,590 | 3,650 | 3,505 | 3,595 | +40 | +1.1% | 46,200 |
| 2016/12/29 | 3,475 | 3,580 | 3,375 | 3,555 | +360 | +11.3% | 92,400 |
| 2016/12/28 | 3,165 | 3,205 | 3,145 | 3,195 | +20 | +0.6% | 3,800 |
| 2016/12/27 | 3,150 | 3,225 | 3,140 | 3,175 | +40 | +1.3% | 11,100 |
| 2016/12/26 | 3,090 | 3,230 | 3,090 | 3,135 | +15 | +0.5% | 16,300 |
| 2016/12/22 | 3,115 | 3,170 | 3,105 | 3,120 | -50 | -1.6% | 12,200 |
| 2016/12/21 | 3,285 | 3,285 | 3,150 | 3,170 | -115 | -3.5% | 16,700 |
| 2016/12/20 | 3,195 | 3,285 | 3,145 | 3,285 | +90 | +2.8% | 22,000 |
| 2016/12/19 | 3,090 | 3,195 | 3,055 | 3,195 | +50 | +1.6% | 28,800 |
| 2016/12/16 | 3,230 | 3,315 | 3,120 | 3,145 | -135 | -4.1% | 33,300 |
| 2016/12/15 | 3,410 | 3,410 | 3,280 | 3,280 | -60 | -1.8% | 15,300 |
| 2016/12/14 | 3,400 | 3,400 | 3,310 | 3,340 | -55 | -1.6% | 11,900 |
| 2016/12/13 | 3,325 | 3,400 | 3,295 | 3,395 | +55 | +1.6% | 14,600 |
| 2016/12/12 | 3,200 | 3,370 | 3,180 | 3,340 | +95 | +2.9% | 29,700 |
| 2016/12/09 | 3,295 | 3,305 | 3,195 | 3,245 | -85 | -2.6% | 39,700 |
| 2016/12/08 | 3,530 | 3,530 | 3,295 | 3,330 | -230 | -6.5% | 33,900 |
| 2016/12/07 | 3,545 | 3,655 | 3,415 | 3,560 | -30 | -0.8% | 25,700 |
| 2016/12/06 | 3,590 | 3,680 | 3,555 | 3,590 | -10 | -0.3% | 35,800 |
| 2016/12/05 | 3,260 | 3,600 | 3,260 | 3,600 | +290 | +8.8% | 30,600 |
| 2016/12/02 | 3,405 | 3,415 | 3,255 | 3,310 | -165 | -4.7% | 44,400 |
| 2016/12/01 | 3,475 | 3,910 | 3,350 | 3,475 | +20 | +0.6% | 100,100 |
| 2016/11/30 | 3,220 | 3,475 | 3,200 | 3,455 | +325 | +10.4% | 92,100 |
| 2016/11/29 | 3,080 | 3,195 | 3,035 | 3,130 | +45 | +1.5% | 42,100 |
| 2016/11/28 | 2,942 | 3,095 | 2,942 | 3,085 | +143 | +4.9% | 36,900 |
| 2016/11/25 | 2,955 | 2,970 | 2,901 | 2,942 | -83 | -2.7% | 33,000 |
| 2016/11/24 | 3,045 | 3,095 | 2,993 | 3,025 | +25 | +0.8% | 46,400 |
| 2016/11/22 | 2,897 | 3,010 | 2,897 | 3,000 | +120 | +4.2% | 62,400 |
| 2016/11/21 | 2,680 | 2,892 | 2,663 | 2,880 | +224 | +8.4% | 53,100 |
| 2016/11/18 | 2,670 | 2,670 | 2,631 | 2,656 | +19 | +0.7% | 8,400 |
| 2016/11/17 | 2,640 | 2,658 | 2,602 | 2,637 | -11 | -0.4% | 14,400 |
| 2016/11/16 | 2,695 | 2,699 | 2,625 | 2,648 | -4 | -0.2% | 20,500 |
| 2016/11/15 | 2,682 | 2,715 | 2,637 | 2,652 | -6 | -0.2% | 27,200 |
| 2016/11/14 | 2,559 | 2,666 | 2,550 | 2,658 | +118 | +4.6% | 22,200 |
| 2016/11/11 | 2,639 | 2,639 | 2,521 | 2,540 | -36 | -1.4% | 22,700 |
| 2016/11/10 | 2,600 | 2,644 | 2,551 | 2,576 | +105 | +4.2% | 19,600 |
1901～
1950
件表示中 / 2656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 |
| メドピア | 56,500円 | +0.4% | -5.5% | 0.80% | 9.09倍 | 1.46倍 |
|
医師向け情報サイト運営、製薬会社の広告料が収益源。法人向け医療相談や特定保健指導も展開 |
| メンバーズ | 94,600円 | +13.5% | +32.4% | 3.38% | 80.51倍 | 2.04倍 |
|
専門スキル持つ人材（ＤＣ）が成果型チーム（ＤＧＴ）を組み、顧客のデジタルビジネスを支援 |
| 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
