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 |
|---|---|---|---|---|---|---|---|
| 2015/04/13 | 1,650 | 1,682 | 1,646 | 1,672 | +29 | +1.8% | 55,500 |
| 2015/04/10 | 1,655 | 1,655 | 1,631 | 1,643 | ±0 | ±0% | 20,600 |
| 2015/04/09 | 1,644 | 1,667 | 1,636 | 1,643 | +4 | +0.2% | 39,000 |
| 2015/04/08 | 1,597 | 1,647 | 1,587 | 1,639 | +57 | +3.6% | 40,500 |
| 2015/04/07 | 1,585 | 1,592 | 1,573 | 1,582 | +7 | +0.4% | 22,900 |
| 2015/04/06 | 1,545 | 1,575 | 1,543 | 1,575 | +9 | +0.6% | 23,400 |
| 2015/04/03 | 1,570 | 1,572 | 1,543 | 1,566 | -10 | -0.6% | 32,000 |
| 2015/04/02 | 1,590 | 1,590 | 1,573 | 1,576 | -22 | -1.4% | 18,900 |
| 2015/04/01 | 1,604 | 1,610 | 1,572 | 1,598 | -21 | -1.3% | 43,900 |
| 2015/03/31 | 1,650 | 1,650 | 1,609 | 1,619 | -22 | -1.3% | 24,800 |
| 2015/03/30 | 1,631 | 1,641 | 1,601 | 1,641 | +3 | +0.2% | 36,100 |
| 2015/03/27 | 1,617 | 1,668 | 1,616 | 1,638 | -47 | -2.8% | 69,500 |
| 2015/03/26 | 1,685 | 1,690 | 1,671 | 1,685 | -14 | -0.8% | 37,000 |
| 2015/03/25 | 1,694 | 1,699 | 1,661 | 1,699 | -6 | -0.4% | 33,700 |
| 2015/03/24 | 1,726 | 1,736 | 1,690 | 1,705 | -32 | -1.8% | 33,600 |
| 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 |
2351～
2400
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
