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 |
|---|---|---|---|---|---|---|---|
| 2017/02/15 | 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 |
| 2017/01/26 | 3,750 | 3,850 | 3,730 | 3,835 | +90 | +2.4% | 14,200 |
| 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 |
1901～
1950
件表示中 / 2671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 | 304,500円 | +6.2% | -2.5% | 3.35% | 20.54倍 | 1.77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 |
| ロイヤルホテル | 81,500円 | +11.8% | -48.9% | 0.61% | 124.42倍 | 0.65倍 |
|
「リーガロイヤルホテル」展開。２３年に大阪ホテル売却、運営受託に注力。海外投資会社が大株主 |
| ベルトラ | 34,100円 | +34.5% | - | 0.00% | - | 4.74倍 |
|
海外の現地体験型ツアー予約サイト「ベルトラ」運営。５０００社と契約し提供。国内ツアーも |
| ディーエムエス | 166,800円 | +0.3% | -17.2% | 5.16% | 11.54倍 | 0.57倍 |
|
ダイレクトメール首位、企業のＣＲＭ支援。セールスプロモーション（ＳＰ）、イベント事業進出 |
| ＡＲＭ | 67,800円 | +21.5% | +27.5% | 2.21% | 16.64倍 | 3.28倍 |
|
ストレスチェックと関連ビジネスで首位級。団体長期障害所得補償保険（ＧＬＴＤ）も販売 |
市場注目の銘柄
チャート関連のコラム
