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 |
|---|---|---|---|---|---|---|---|
| 2015/11/24 | 2,050 | 2,098 | 2,035 | 2,098 | +101 | +5.1% | 54,100 |
| 2015/11/20 | 1,979 | 2,035 | 1,961 | 1,997 | +20 | +1% | 54,300 |
| 2015/11/19 | 1,910 | 1,979 | 1,910 | 1,977 | +83 | +4.4% | 47,300 |
| 2015/11/18 | 1,915 | 1,924 | 1,884 | 1,894 | -20 | -1% | 26,100 |
| 2015/11/17 | 1,919 | 1,930 | 1,894 | 1,914 | +11 | +0.6% | 31,300 |
| 2015/11/16 | 1,813 | 1,919 | 1,806 | 1,903 | +66 | +3.6% | 51,700 |
| 2015/11/13 | 1,850 | 1,900 | 1,823 | 1,837 | -4 | -0.2% | 75,500 |
| 2015/11/12 | 1,678 | 1,985 | 1,659 | 1,841 | +179 | +10.8% | 123,000 |
| 2015/11/11 | 1,641 | 1,674 | 1,633 | 1,662 | +21 | +1.3% | 12,400 |
| 2015/11/10 | 1,630 | 1,644 | 1,622 | 1,641 | +15 | +0.9% | 9,900 |
| 2015/11/09 | 1,623 | 1,626 | 1,619 | 1,626 | +7 | +0.4% | 8,800 |
| 2015/11/06 | 1,602 | 1,619 | 1,600 | 1,619 | +17 | +1.1% | 4,900 |
| 2015/11/05 | 1,587 | 1,612 | 1,587 | 1,602 | +10 | +0.6% | 11,600 |
| 2015/11/04 | 1,606 | 1,612 | 1,592 | 1,592 | -13 | -0.8% | 7,500 |
| 2015/11/02 | 1,598 | 1,605 | 1,580 | 1,605 | +1 | +0.1% | 13,000 |
| 2015/10/30 | 1,600 | 1,608 | 1,600 | 1,604 | +8 | +0.5% | 8,600 |
| 2015/10/29 | 1,600 | 1,614 | 1,583 | 1,596 | +28 | +1.8% | 22,100 |
| 2015/10/28 | 1,571 | 1,596 | 1,558 | 1,568 | -22 | -1.4% | 16,500 |
| 2015/10/27 | 1,615 | 1,620 | 1,590 | 1,590 | -21 | -1.3% | 11,700 |
| 2015/10/26 | 1,631 | 1,631 | 1,609 | 1,611 | +5 | +0.3% | 5,700 |
| 2015/10/23 | 1,620 | 1,623 | 1,596 | 1,606 | +2 | +0.1% | 11,100 |
| 2015/10/22 | 1,588 | 1,605 | 1,581 | 1,604 | +17 | +1.1% | 20,300 |
| 2015/10/21 | 1,572 | 1,590 | 1,572 | 1,587 | +15 | +1% | 10,300 |
| 2015/10/20 | 1,555 | 1,594 | 1,555 | 1,572 | +21 | +1.4% | 27,600 |
| 2015/10/19 | 1,570 | 1,570 | 1,550 | 1,551 | -19 | -1.2% | 8,200 |
| 2015/10/16 | 1,574 | 1,584 | 1,564 | 1,570 | -4 | -0.3% | 6,800 |
| 2015/10/15 | 1,569 | 1,583 | 1,550 | 1,574 | +4 | +0.3% | 13,500 |
| 2015/10/14 | 1,564 | 1,574 | 1,550 | 1,570 | +6 | +0.4% | 16,800 |
| 2015/10/13 | 1,565 | 1,574 | 1,550 | 1,564 | ±0 | ±0% | 8,600 |
| 2015/10/09 | 1,552 | 1,574 | 1,550 | 1,564 | +12 | +0.8% | 16,400 |
| 2015/10/08 | 1,551 | 1,568 | 1,545 | 1,552 | -6 | -0.4% | 17,600 |
| 2015/10/07 | 1,521 | 1,559 | 1,516 | 1,558 | +67 | +4.5% | 37,200 |
| 2015/10/06 | 1,510 | 1,520 | 1,491 | 1,491 | -15 | -1% | 11,400 |
| 2015/10/05 | 1,492 | 1,515 | 1,486 | 1,506 | +21 | +1.4% | 20,900 |
| 2015/10/02 | 1,488 | 1,495 | 1,471 | 1,485 | +4 | +0.3% | 7,000 |
| 2015/10/01 | 1,488 | 1,488 | 1,470 | 1,481 | +4 | +0.3% | 5,900 |
| 2015/09/30 | 1,457 | 1,490 | 1,457 | 1,477 | +38 | +2.6% | 6,600 |
| 2015/09/29 | 1,500 | 1,500 | 1,427 | 1,439 | -73 | -4.8% | 19,800 |
| 2015/09/28 | 1,480 | 1,520 | 1,480 | 1,512 | -38 | -2.5% | 16,000 |
| 2015/09/25 | 1,535 | 1,554 | 1,527 | 1,550 | +22 | +1.4% | 18,600 |
| 2015/09/24 | 1,550 | 1,550 | 1,499 | 1,528 | -33 | -2.1% | 27,100 |
| 2015/09/18 | 1,541 | 1,561 | 1,505 | 1,561 | +22 | +1.4% | 23,700 |
| 2015/09/17 | 1,541 | 1,567 | 1,515 | 1,539 | +49 | +3.3% | 54,300 |
| 2015/09/16 | 1,396 | 1,549 | 1,376 | 1,490 | +105 | +7.6% | 37,100 |
| 2015/09/15 | 1,375 | 1,391 | 1,375 | 1,385 | +3 | +0.2% | 4,900 |
| 2015/09/14 | 1,386 | 1,396 | 1,382 | 1,382 | -1 | -0.1% | 5,600 |
| 2015/09/11 | 1,389 | 1,393 | 1,363 | 1,383 | +26 | +1.9% | 8,000 |
| 2015/09/10 | 1,331 | 1,367 | 1,331 | 1,357 | +14 | +1% | 6,000 |
| 2015/09/09 | 1,325 | 1,360 | 1,325 | 1,343 | +46 | +3.5% | 15,800 |
| 2015/09/08 | 1,320 | 1,325 | 1,297 | 1,297 | -7 | -0.5% | 13,000 |
2201～
2250
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 | 305,500円 | +6.2% | -2.5% | 3.34% | 20.61倍 | 1.78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 | 81,900円 | +11.8% | -48.9% | 0.61% | 125.04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 | 34,400円 | +34.5% | - | 0.00% | - | 4.78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 | 167,800円 | +0.3% | -17.2% | 5.13% | 11.61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 | 67,500円 | +21.5% | +27.5% | 2.22% | 16.57倍 | 3.27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
