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 |
---|---|---|---|---|---|---|---|
2015/03/23 | 1,714 | 1,747 | 1,714 | 1,737 | +24 | +1.4% | 54,700 |
2015/03/20 | 1,720 | 1,740 | 1,703 | 1,713 | -7 | -0.4% | 50,400 |
2015/03/19 | 1,643 | 1,721 | 1,642 | 1,720 | +62 | +3.7% | 71,400 |
2015/03/18 | 1,643 | 1,658 | 1,626 | 1,658 | +28 | +1.7% | 50,900 |
2015/03/17 | 1,625 | 1,644 | 1,610 | 1,630 | +78 | +5% | 150,100 |
2015/03/16 | 1,540 | 1,563 | 1,540 | 1,552 | +24 | +1.6% | 33,800 |
2015/03/13 | 1,540 | 1,540 | 1,513 | 1,528 | ±0 | ±0% | 24,700 |
2015/03/12 | 1,499 | 1,528 | 1,499 | 1,528 | +32 | +2.1% | 42,300 |
2015/03/11 | 1,465 | 1,497 | 1,459 | 1,496 | +14 | +0.9% | 34,800 |
2015/03/10 | 1,520 | 1,531 | 1,435 | 1,482 | -49 | -3.2% | 116,200 |
2015/03/09 | 1,580 | 1,580 | 1,520 | 1,531 | -49 | -3.1% | 37,300 |
2015/03/06 | 1,591 | 1,598 | 1,572 | 1,580 | -2 | -0.1% | 21,700 |
2015/03/05 | 1,556 | 1,585 | 1,555 | 1,582 | +19 | +1.2% | 17,000 |
2015/03/04 | 1,562 | 1,567 | 1,555 | 1,563 | -5 | -0.3% | 15,200 |
2015/03/03 | 1,557 | 1,575 | 1,550 | 1,568 | +11 | +0.7% | 22,800 |
2015/03/02 | 1,520 | 1,570 | 1,514 | 1,557 | +41 | +2.7% | 49,700 |
2015/02/27 | 1,520 | 1,523 | 1,510 | 1,516 | -4 | -0.3% | 9,400 |
2015/02/26 | 1,520 | 1,523 | 1,515 | 1,520 | +3 | +0.2% | 12,700 |
2015/02/25 | 1,500 | 1,522 | 1,500 | 1,517 | +17 | +1.1% | 28,900 |
2015/02/24 | 1,478 | 1,506 | 1,465 | 1,500 | +15 | +1% | 32,800 |
2015/02/23 | 1,483 | 1,493 | 1,460 | 1,485 | +2 | +0.1% | 27,600 |
2015/02/20 | 1,491 | 1,494 | 1,478 | 1,483 | +1 | +0.1% | 15,400 |
2015/02/19 | 1,481 | 1,489 | 1,474 | 1,482 | +1 | +0.1% | 18,600 |
2015/02/18 | 1,460 | 1,484 | 1,452 | 1,481 | +27 | +1.9% | 29,100 |
2015/02/17 | 1,442 | 1,455 | 1,442 | 1,454 | -1 | -0.1% | 8,700 |
2015/02/16 | 1,458 | 1,464 | 1,450 | 1,455 | -2 | -0.1% | 13,700 |
2015/02/13 | 1,467 | 1,470 | 1,440 | 1,457 | +2 | +0.1% | 13,600 |
2015/02/12 | 1,440 | 1,460 | 1,434 | 1,455 | +18 | +1.3% | 29,200 |
2015/02/10 | 1,429 | 1,442 | 1,429 | 1,437 | +10 | +0.7% | 8,900 |
2015/02/09 | 1,420 | 1,428 | 1,415 | 1,427 | +12 | +0.8% | 8,800 |
2015/02/06 | 1,413 | 1,422 | 1,408 | 1,415 | +4 | +0.3% | 13,900 |
2015/02/05 | 1,425 | 1,428 | 1,411 | 1,411 | -17 | -1.2% | 15,500 |
2015/02/04 | 1,445 | 1,445 | 1,427 | 1,428 | ±0 | ±0% | 8,100 |
2015/02/03 | 1,450 | 1,450 | 1,425 | 1,428 | -4 | -0.3% | 14,200 |
2015/02/02 | 1,434 | 1,450 | 1,430 | 1,432 | -2 | -0.1% | 15,900 |
2015/01/30 | 1,450 | 1,451 | 1,434 | 1,434 | -14 | -1% | 14,100 |
2015/01/29 | 1,455 | 1,462 | 1,448 | 1,448 | -12 | -0.8% | 13,700 |
2015/01/28 | 1,455 | 1,467 | 1,455 | 1,460 | +5 | +0.3% | 11,200 |
2015/01/27 | 1,467 | 1,470 | 1,448 | 1,455 | -12 | -0.8% | 25,400 |
2015/01/26 | 1,467 | 1,474 | 1,453 | 1,467 | +16 | +1.1% | 21,300 |
2015/01/23 | 1,464 | 1,472 | 1,451 | 1,451 | -13 | -0.9% | 24,200 |
2015/01/22 | 1,443 | 1,465 | 1,443 | 1,464 | +13 | +0.9% | 18,000 |
2015/01/21 | 1,457 | 1,457 | 1,430 | 1,451 | +15 | +1% | 17,100 |
2015/01/20 | 1,462 | 1,463 | 1,420 | 1,436 | -12 | -0.8% | 26,800 |
2015/01/19 | 1,427 | 1,448 | 1,420 | 1,448 | +38 | +2.7% | 16,500 |
2015/01/16 | 1,405 | 1,428 | 1,375 | 1,410 | +8 | +0.6% | 29,200 |
2015/01/15 | 1,428 | 1,428 | 1,402 | 1,402 | +3 | +0.2% | 25,200 |
2015/01/14 | 1,419 | 1,419 | 1,385 | 1,399 | -21 | -1.5% | 26,000 |
2015/01/13 | 1,380 | 1,420 | 1,360 | 1,420 | +39 | +2.8% | 50,400 |
2015/01/09 | 1,451 | 1,466 | 1,375 | 1,381 | -66 | -4.6% | 82,100 |
2351~
2400
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 | 57,500円 | +0.4% | -5.5% | 0.78% | 9.25倍 | 1.48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 | 413,500円 | +20.5% | +22.5% | 1.26% | 21.45倍 | 2.37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