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 |
---|---|---|---|---|---|---|---|
2015/10/30 | 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 |
2015/09/07 | 1,305 | 1,337 | 1,297 | 1,304 | -30 | -2.2% | 21,500 |
2015/09/04 | 1,372 | 1,385 | 1,309 | 1,334 | -33 | -2.4% | 33,200 |
2015/09/03 | 1,387 | 1,408 | 1,363 | 1,367 | -5 | -0.4% | 12,500 |
2015/09/02 | 1,364 | 1,393 | 1,356 | 1,372 | +7 | +0.5% | 11,400 |
2015/09/01 | 1,447 | 1,456 | 1,365 | 1,365 | -82 | -5.7% | 31,600 |
2015/08/31 | 1,450 | 1,459 | 1,445 | 1,447 | +2 | +0.1% | 9,200 |
2015/08/28 | 1,448 | 1,460 | 1,437 | 1,445 | +13 | +0.9% | 13,400 |
2015/08/27 | 1,457 | 1,457 | 1,430 | 1,432 | +35 | +2.5% | 11,100 |
2015/08/26 | 1,400 | 1,411 | 1,361 | 1,397 | +57 | +4.3% | 18,200 |
2015/08/25 | 1,310 | 1,432 | 1,305 | 1,340 | -32 | -2.3% | 42,800 |
2015/08/24 | 1,434 | 1,434 | 1,370 | 1,372 | -87 | -6% | 30,800 |
2015/08/21 | 1,480 | 1,493 | 1,453 | 1,459 | -44 | -2.9% | 19,900 |
2015/08/20 | 1,540 | 1,546 | 1,501 | 1,503 | -42 | -2.7% | 10,600 |
2015/08/19 | 1,567 | 1,567 | 1,545 | 1,545 | -21 | -1.3% | 7,500 |
2015/08/18 | 1,547 | 1,567 | 1,547 | 1,566 | +19 | +1.2% | 6,700 |
2201~
2250
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 | 56,900円 | +0.4% | -5.5% | 0.79% | 9.16倍 | 1.47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 | 95,200円 | +13.5% | +32.4% | 3.36% | 81.02倍 | 2.05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 | 56,800円 | - | - | - | - | - |
|
- |
日エコシステム | 412,000円 | +20.5% | +22.5% | 1.26% | 21.37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