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 |
|---|---|---|---|---|---|---|---|
| 2015/06/26 | 1,452 | 1,475 | 1,452 | 1,456 | -1 | -0.1% | 8,600 |
| 2015/06/25 | 1,468 | 1,468 | 1,450 | 1,457 | -1 | -0.1% | 9,500 |
| 2015/06/24 | 1,442 | 1,469 | 1,442 | 1,458 | +13 | +0.9% | 14,600 |
| 2015/06/23 | 1,432 | 1,459 | 1,432 | 1,445 | +17 | +1.2% | 20,300 |
| 2015/06/22 | 1,420 | 1,432 | 1,415 | 1,428 | +7 | +0.5% | 19,100 |
| 2015/06/19 | 1,420 | 1,438 | 1,420 | 1,421 | +3 | +0.2% | 8,400 |
| 2015/06/18 | 1,425 | 1,430 | 1,418 | 1,418 | -10 | -0.7% | 11,400 |
| 2015/06/17 | 1,435 | 1,440 | 1,426 | 1,428 | -7 | -0.5% | 6,600 |
| 2015/06/16 | 1,440 | 1,440 | 1,427 | 1,435 | +9 | +0.6% | 9,700 |
| 2015/06/15 | 1,422 | 1,449 | 1,422 | 1,426 | +4 | +0.3% | 11,800 |
| 2015/06/12 | 1,424 | 1,430 | 1,418 | 1,422 | -2 | -0.1% | 14,400 |
| 2015/06/11 | 1,429 | 1,430 | 1,420 | 1,424 | +1 | +0.1% | 11,100 |
| 2015/06/10 | 1,435 | 1,444 | 1,423 | 1,423 | -10 | -0.7% | 18,800 |
| 2015/06/09 | 1,450 | 1,450 | 1,433 | 1,433 | -13 | -0.9% | 13,400 |
| 2015/06/08 | 1,475 | 1,475 | 1,446 | 1,446 | -10 | -0.7% | 17,400 |
| 2015/06/05 | 1,484 | 1,484 | 1,446 | 1,456 | -4 | -0.3% | 15,200 |
| 2015/06/04 | 1,452 | 1,461 | 1,445 | 1,460 | +22 | +1.5% | 11,100 |
| 2015/06/03 | 1,424 | 1,438 | 1,424 | 1,438 | +13 | +0.9% | 8,900 |
| 2015/06/02 | 1,430 | 1,442 | 1,423 | 1,425 | -5 | -0.3% | 15,600 |
| 2015/06/01 | 1,436 | 1,441 | 1,426 | 1,430 | -17 | -1.2% | 34,800 |
| 2015/05/29 | 1,437 | 1,450 | 1,431 | 1,447 | +3 | +0.2% | 11,000 |
| 2015/05/28 | 1,453 | 1,453 | 1,440 | 1,444 | -11 | -0.8% | 24,700 |
| 2015/05/27 | 1,458 | 1,458 | 1,450 | 1,455 | -4 | -0.3% | 14,300 |
| 2015/05/26 | 1,470 | 1,472 | 1,458 | 1,459 | -14 | -1% | 13,000 |
| 2015/05/25 | 1,480 | 1,480 | 1,468 | 1,473 | -13 | -0.9% | 10,300 |
| 2015/05/22 | 1,480 | 1,487 | 1,472 | 1,486 | +5 | +0.3% | 10,100 |
| 2015/05/21 | 1,500 | 1,500 | 1,475 | 1,481 | -20 | -1.3% | 13,500 |
| 2015/05/20 | 1,489 | 1,511 | 1,489 | 1,501 | +13 | +0.9% | 9,600 |
| 2015/05/19 | 1,470 | 1,493 | 1,470 | 1,488 | +19 | +1.3% | 8,300 |
| 2015/05/18 | 1,460 | 1,474 | 1,458 | 1,469 | -6 | -0.4% | 14,600 |
| 2015/05/15 | 1,504 | 1,510 | 1,451 | 1,475 | -30 | -2% | 38,100 |
| 2015/05/14 | 1,540 | 1,548 | 1,496 | 1,505 | -35 | -2.3% | 17,800 |
| 2015/05/13 | 1,550 | 1,553 | 1,535 | 1,540 | -8 | -0.5% | 8,000 |
| 2015/05/12 | 1,540 | 1,563 | 1,540 | 1,548 | -5 | -0.3% | 9,700 |
| 2015/05/11 | 1,570 | 1,570 | 1,553 | 1,553 | -2 | -0.1% | 10,400 |
| 2015/05/08 | 1,513 | 1,565 | 1,510 | 1,555 | +35 | +2.3% | 15,000 |
| 2015/05/07 | 1,496 | 1,546 | 1,496 | 1,520 | ±0 | ±0% | 21,900 |
| 2015/05/01 | 1,520 | 1,547 | 1,510 | 1,520 | -15 | -1% | 29,000 |
| 2015/04/30 | 1,500 | 1,600 | 1,489 | 1,535 | +34 | +2.3% | 102,000 |
| 2015/04/28 | 1,536 | 1,544 | 1,459 | 1,501 | -46 | -3% | 155,300 |
| 2015/04/27 | 1,540 | 1,557 | 1,532 | 1,547 | +5 | +0.3% | 25,000 |
| 2015/04/24 | 1,565 | 1,573 | 1,541 | 1,542 | -23 | -1.5% | 26,200 |
| 2015/04/23 | 1,585 | 1,588 | 1,550 | 1,565 | -24 | -1.5% | 31,700 |
| 2015/04/22 | 1,583 | 1,596 | 1,575 | 1,589 | -1 | -0.1% | 17,100 |
| 2015/04/21 | 1,592 | 1,605 | 1,589 | 1,590 | -8 | -0.5% | 18,700 |
| 2015/04/20 | 1,602 | 1,619 | 1,590 | 1,598 | -40 | -2.4% | 20,200 |
| 2015/04/17 | 1,663 | 1,663 | 1,633 | 1,638 | -41 | -2.4% | 25,100 |
| 2015/04/16 | 1,678 | 1,679 | 1,642 | 1,679 | ±0 | ±0% | 20,300 |
| 2015/04/15 | 1,680 | 1,680 | 1,650 | 1,679 | +5 | +0.3% | 20,000 |
| 2015/04/14 | 1,673 | 1,688 | 1,672 | 1,674 | +2 | +0.1% | 25,600 |
2301～
2350
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 | 81,700円 | +11.8% | -48.9% | 0.61% | 124.73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 | 167,200円 | +0.3% | -17.2% | 5.14% | 11.57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 | 68,400円 | +21.5% | +27.5% | 2.19% | 16.79倍 | 3.31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
