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 |
|---|---|---|---|---|---|---|---|
| 2024/09/06 | 3,500 | 3,505 | 3,400 | 3,500 | -5 | -0.1% | 3,800 |
| 2024/09/05 | 3,500 | 3,565 | 3,435 | 3,505 | +5 | +0.1% | 9,600 |
| 2024/09/04 | 3,540 | 3,550 | 3,490 | 3,500 | -100 | -2.8% | 14,600 |
| 2024/09/03 | 3,545 | 3,600 | 3,545 | 3,600 | +55 | +1.6% | 5,200 |
| 2024/09/02 | 3,540 | 3,620 | 3,530 | 3,545 | +5 | +0.1% | 10,300 |
| 2024/08/30 | 3,560 | 3,570 | 3,525 | 3,540 | +10 | +0.3% | 3,100 |
| 2024/08/29 | 3,470 | 3,565 | 3,470 | 3,530 | +60 | +1.7% | 8,500 |
| 2024/08/28 | 3,450 | 3,470 | 3,430 | 3,470 | +20 | +0.6% | 4,900 |
| 2024/08/27 | 3,435 | 3,450 | 3,430 | 3,450 | +40 | +1.2% | 3,000 |
| 2024/08/26 | 3,415 | 3,415 | 3,405 | 3,410 | -5 | -0.1% | 2,700 |
| 2024/08/23 | 3,415 | 3,415 | 3,380 | 3,415 | +15 | +0.4% | 3,200 |
| 2024/08/22 | 3,415 | 3,415 | 3,390 | 3,400 | -10 | -0.3% | 2,800 |
| 2024/08/21 | 3,390 | 3,410 | 3,380 | 3,410 | +15 | +0.4% | 5,100 |
| 2024/08/20 | 3,395 | 3,405 | 3,385 | 3,395 | +20 | +0.6% | 2,500 |
| 2024/08/19 | 3,385 | 3,395 | 3,365 | 3,375 | -5 | -0.1% | 2,400 |
| 2024/08/16 | 3,395 | 3,405 | 3,360 | 3,380 | -15 | -0.4% | 4,100 |
| 2024/08/15 | 3,365 | 3,395 | 3,355 | 3,395 | +55 | +1.6% | 6,400 |
| 2024/08/14 | 3,345 | 3,370 | 3,325 | 3,340 | +30 | +0.9% | 6,100 |
| 2024/08/13 | 3,265 | 3,340 | 3,260 | 3,310 | +55 | +1.7% | 6,400 |
| 2024/08/09 | 3,310 | 3,310 | 3,255 | 3,255 | +40 | +1.2% | 7,200 |
| 2024/08/08 | 3,235 | 3,260 | 3,215 | 3,215 | -25 | -0.8% | 3,100 |
| 2024/08/07 | 3,090 | 3,240 | 3,090 | 3,240 | +145 | +4.7% | 6,300 |
| 2024/08/06 | 3,050 | 3,230 | 3,050 | 3,095 | +105 | +3.5% | 12,500 |
| 2024/08/05 | 3,180 | 3,180 | 2,841 | 2,990 | -255 | -7.9% | 30,000 |
| 2024/08/02 | 3,310 | 3,310 | 3,245 | 3,245 | -70 | -2.1% | 16,100 |
| 2024/08/01 | 3,335 | 3,350 | 3,315 | 3,315 | -20 | -0.6% | 3,600 |
| 2024/07/31 | 3,310 | 3,355 | 3,310 | 3,335 | +30 | +0.9% | 3,100 |
| 2024/07/30 | 3,355 | 3,360 | 3,305 | 3,305 | -55 | -1.6% | 25,700 |
| 2024/07/29 | 3,345 | 3,360 | 3,325 | 3,360 | +45 | +1.4% | 8,900 |
| 2024/07/26 | 3,305 | 3,335 | 3,305 | 3,315 | +10 | +0.3% | 5,300 |
| 2024/07/25 | 3,305 | 3,325 | 3,305 | 3,305 | -10 | -0.3% | 5,200 |
| 2024/07/24 | 3,325 | 3,325 | 3,305 | 3,315 | -10 | -0.3% | 5,200 |
| 2024/07/23 | 3,320 | 3,335 | 3,315 | 3,325 | +10 | +0.3% | 4,500 |
| 2024/07/22 | 3,315 | 3,340 | 3,315 | 3,315 | -5 | -0.2% | 6,300 |
| 2024/07/19 | 3,325 | 3,330 | 3,320 | 3,320 | -5 | -0.2% | 3,300 |
| 2024/07/18 | 3,315 | 3,340 | 3,315 | 3,325 | ±0 | ±0% | 3,600 |
| 2024/07/17 | 3,325 | 3,330 | 3,320 | 3,325 | -5 | -0.2% | 2,600 |
| 2024/07/16 | 3,340 | 3,345 | 3,315 | 3,330 | +15 | +0.5% | 3,200 |
| 2024/07/12 | 3,315 | 3,330 | 3,310 | 3,315 | ±0 | ±0% | 3,000 |
| 2024/07/11 | 3,315 | 3,330 | 3,305 | 3,315 | ±0 | ±0% | 3,100 |
| 2024/07/10 | 3,330 | 3,330 | 3,305 | 3,315 | -5 | -0.2% | 3,500 |
| 2024/07/09 | 3,330 | 3,350 | 3,315 | 3,320 | -10 | -0.3% | 5,500 |
| 2024/07/08 | 3,335 | 3,350 | 3,330 | 3,330 | +5 | +0.2% | 3,200 |
| 2024/07/05 | 3,330 | 3,340 | 3,325 | 3,325 | -5 | -0.2% | 2,400 |
| 2024/07/04 | 3,330 | 3,345 | 3,330 | 3,330 | +5 | +0.2% | 2,200 |
| 2024/07/03 | 3,330 | 3,340 | 3,325 | 3,325 | -15 | -0.4% | 2,800 |
| 2024/07/02 | 3,340 | 3,340 | 3,330 | 3,340 | ±0 | ±0% | 2,400 |
| 2024/07/01 | 3,360 | 3,360 | 3,320 | 3,340 | +10 | +0.3% | 2,600 |
| 2024/06/28 | 3,330 | 3,335 | 3,315 | 3,330 | +15 | +0.5% | 2,300 |
| 2024/06/27 | 3,330 | 3,330 | 3,310 | 3,315 | -10 | -0.3% | 4,100 |
201～
250
件表示中 / 2820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 | 325,500円 | +7.0% | -11.6% | 3.13% | 29.44倍 | 1.89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 |
| ブティックス | 128,800円 | +23.2% | +33.4% | 0.00% | 11.98倍 | 6.26倍 |
|
介護業界向けＭ＆Ａ仲介が成長中。事業者向けに展示商談会を大都市で開催。人材採用支援も |
| フルハシＥＰＯ | 110,900円 | +10.0% | -6.8% | 2.71% | 14.19倍 | 2.30倍 |
|
廃材リサイクル主力、建設廃棄物や木製パレット扱う。東海地区が基盤。バイオマス発電に出資 |
| Ｔ＆Ｇニーズ | 88,500円 | -25.6% | - | 4.67% | 25.83倍 | 0.71倍 |
|
ハウスウェディングのパイオニア。直営施設を全国展開、運営受託も。ホテルを第２の柱へ育成 |
| ＡＶｉＣ | 206,400円 | +30.1% | +51.5% | 0.00% | 28.61倍 | 7.11倍 |
|
ネット広告・ＳＥＯ代理店。広告媒体理解や仕組み化が強み。ＡＤＫと合弁で大手顧客開拓 |
市場注目の銘柄
チャート関連のコラム
