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 |
|---|---|---|---|---|---|---|---|
| 2017/08/28 | 4,830 | 4,880 | 4,820 | 4,865 | -35 | -0.7% | 19,900 |
| 2017/08/25 | 4,900 | 4,980 | 4,865 | 4,900 | -25 | -0.5% | 13,100 |
| 2017/08/24 | 4,815 | 4,950 | 4,770 | 4,925 | +80 | +1.7% | 19,700 |
| 2017/08/23 | 4,865 | 4,920 | 4,825 | 4,845 | -20 | -0.4% | 11,800 |
| 2017/08/22 | 4,855 | 4,950 | 4,810 | 4,865 | -30 | -0.6% | 19,200 |
| 2017/08/21 | 4,975 | 5,080 | 4,890 | 4,895 | -55 | -1.1% | 27,600 |
| 2017/08/18 | 4,800 | 4,980 | 4,770 | 4,950 | +125 | +2.6% | 33,400 |
| 2017/08/17 | 4,720 | 4,835 | 4,690 | 4,825 | +115 | +2.4% | 28,700 |
| 2017/08/16 | 4,600 | 4,710 | 4,585 | 4,710 | +130 | +2.8% | 29,900 |
| 2017/08/15 | 4,395 | 4,630 | 4,385 | 4,580 | +275 | +6.4% | 24,000 |
| 2017/08/14 | 4,215 | 4,325 | 4,215 | 4,305 | -120 | -2.7% | 26,600 |
| 2017/08/10 | 4,550 | 4,550 | 4,400 | 4,425 | -80 | -1.8% | 29,800 |
| 2017/08/09 | 4,590 | 4,590 | 4,425 | 4,505 | -130 | -2.8% | 23,500 |
| 2017/08/08 | 4,575 | 4,645 | 4,525 | 4,635 | +60 | +1.3% | 19,600 |
| 2017/08/07 | 4,595 | 4,595 | 4,530 | 4,575 | +25 | +0.5% | 14,800 |
| 2017/08/04 | 4,510 | 4,550 | 4,435 | 4,550 | +80 | +1.8% | 12,300 |
| 2017/08/03 | 4,485 | 4,510 | 4,405 | 4,470 | +35 | +0.8% | 13,600 |
| 2017/08/02 | 4,360 | 4,440 | 4,360 | 4,435 | +35 | +0.8% | 13,600 |
| 2017/08/01 | 4,390 | 4,460 | 4,340 | 4,400 | -35 | -0.8% | 14,800 |
| 2017/07/31 | 4,465 | 4,470 | 4,360 | 4,435 | -35 | -0.8% | 9,500 |
| 2017/07/28 | 4,570 | 4,570 | 4,455 | 4,470 | -115 | -2.5% | 17,400 |
| 2017/07/27 | 4,525 | 4,615 | 4,525 | 4,585 | +90 | +2% | 21,200 |
| 2017/07/26 | 4,555 | 4,585 | 4,445 | 4,495 | +10 | +0.2% | 24,300 |
| 2017/07/25 | 4,495 | 4,505 | 4,460 | 4,485 | +10 | +0.2% | 7,100 |
| 2017/07/24 | 4,515 | 4,515 | 4,430 | 4,475 | +10 | +0.2% | 4,000 |
| 2017/07/21 | 4,525 | 4,560 | 4,425 | 4,465 | -40 | -0.9% | 28,100 |
| 2017/07/20 | 4,310 | 4,540 | 4,310 | 4,505 | +210 | +4.9% | 45,000 |
| 2017/07/19 | 4,265 | 4,345 | 4,215 | 4,295 | +30 | +0.7% | 14,500 |
| 2017/07/18 | 4,360 | 4,430 | 4,250 | 4,265 | -165 | -3.7% | 26,800 |
| 2017/07/14 | 4,480 | 4,480 | 4,380 | 4,430 | +20 | +0.5% | 14,000 |
| 2017/07/13 | 4,500 | 4,505 | 4,375 | 4,410 | -60 | -1.3% | 19,800 |
| 2017/07/12 | 4,355 | 4,525 | 4,355 | 4,470 | +150 | +3.5% | 43,300 |
| 2017/07/11 | 4,345 | 4,580 | 4,305 | 4,320 | +20 | +0.5% | 73,600 |
| 2017/07/10 | 4,120 | 4,330 | 4,090 | 4,300 | +205 | +5% | 56,000 |
| 2017/07/07 | 4,010 | 4,100 | 4,010 | 4,095 | +35 | +0.9% | 16,500 |
| 2017/07/06 | 4,090 | 4,090 | 4,025 | 4,060 | +40 | +1% | 9,500 |
| 2017/07/05 | 4,000 | 4,040 | 3,955 | 4,020 | +30 | +0.8% | 15,900 |
| 2017/07/04 | 4,110 | 4,110 | 3,975 | 3,990 | -120 | -2.9% | 18,300 |
| 2017/07/03 | 4,000 | 4,160 | 4,000 | 4,110 | +70 | +1.7% | 28,900 |
| 2017/06/30 | 4,020 | 4,055 | 3,970 | 4,040 | -15 | -0.4% | 25,800 |
| 2017/06/29 | 4,090 | 4,130 | 4,035 | 4,055 | -35 | -0.9% | 15,700 |
| 2017/06/28 | 4,115 | 4,170 | 4,070 | 4,090 | -30 | -0.7% | 30,100 |
| 2017/06/27 | 4,085 | 4,125 | 4,000 | 4,120 | +50 | +1.2% | 30,200 |
| 2017/06/26 | 3,970 | 4,075 | 3,970 | 4,070 | +95 | +2.4% | 14,300 |
| 2017/06/23 | 4,075 | 4,075 | 3,950 | 3,975 | -110 | -2.7% | 21,700 |
| 2017/06/22 | 4,025 | 4,110 | 4,020 | 4,085 | +60 | +1.5% | 35,400 |
| 2017/06/21 | 3,950 | 4,050 | 3,925 | 4,025 | +80 | +2% | 46,400 |
| 2017/06/20 | 3,880 | 3,945 | 3,880 | 3,945 | +65 | +1.7% | 28,000 |
| 2017/06/19 | 3,840 | 3,930 | 3,840 | 3,880 | +45 | +1.2% | 28,800 |
| 2017/06/16 | 3,820 | 3,865 | 3,770 | 3,835 | +50 | +1.3% | 47,500 |
1951～
2000
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
