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 |
|---|---|---|---|---|---|---|---|
| 2014/11/13 | 1,370 | 1,371.5 | 1,319 | 1,328.5 | -21 | -1.6% | 60,000 |
| 2014/11/12 | 1,300 | 1,405 | 1,300 | 1,349.5 | +56.5 | +4.4% | 160,200 |
| 2014/11/11 | 1,294.5 | 1,296.5 | 1,285.5 | 1,293 | +15 | +1.2% | 16,600 |
| 2014/11/10 | 1,267.5 | 1,290 | 1,260.5 | 1,278 | +25.5 | +2% | 19,800 |
| 2014/11/07 | 1,228.5 | 1,255.5 | 1,228.5 | 1,252.5 | +23.5 | +1.9% | 14,200 |
| 2014/11/06 | 1,230 | 1,247.5 | 1,228 | 1,229 | -1 | -0.1% | 15,400 |
| 2014/11/05 | 1,243.5 | 1,243.5 | 1,223 | 1,230 | +2.5 | +0.2% | 11,000 |
| 2014/11/04 | 1,228.5 | 1,243.5 | 1,225 | 1,227.5 | +17 | +1.4% | 14,600 |
| 2014/10/31 | 1,218.5 | 1,219 | 1,210 | 1,210.5 | +1 | +0.1% | 11,400 |
| 2014/10/30 | 1,214.5 | 1,219 | 1,200.5 | 1,209.5 | +2 | +0.2% | 16,600 |
| 2014/10/29 | 1,214 | 1,214.5 | 1,200 | 1,207.5 | +8 | +0.7% | 7,600 |
| 2014/10/28 | 1,217 | 1,219.5 | 1,195 | 1,199.5 | -17.5 | -1.4% | 14,800 |
| 2014/10/27 | 1,210 | 1,225 | 1,210 | 1,217 | +7 | +0.6% | 10,200 |
| 2014/10/24 | 1,206 | 1,225 | 1,206 | 1,210 | +9.5 | +0.8% | 9,200 |
| 2014/10/23 | 1,202.5 | 1,214.5 | 1,200 | 1,200.5 | -11.5 | -0.9% | 8,400 |
| 2014/10/22 | 1,227.5 | 1,227.5 | 1,212 | 1,212 | +6.5 | +0.5% | 7,200 |
| 2014/10/21 | 1,213 | 1,230 | 1,205.5 | 1,205.5 | -4.5 | -0.4% | 8,000 |
| 2014/10/20 | 1,213 | 1,218 | 1,201 | 1,210 | +22 | +1.9% | 10,000 |
| 2014/10/17 | 1,189 | 1,201 | 1,188 | 1,188 | -3.5 | -0.3% | 14,800 |
| 2014/10/16 | 1,210 | 1,210 | 1,191.5 | 1,191.5 | -36.5 | -3% | 12,000 |
| 2014/10/15 | 1,219 | 1,228 | 1,203 | 1,228 | +34 | +2.8% | 14,400 |
| 2014/10/14 | 1,198 | 1,201 | 1,186.5 | 1,194 | -12 | -1% | 17,000 |
| 2014/10/10 | 1,205.5 | 1,227 | 1,195.5 | 1,206 | -29 | -2.3% | 31,600 |
| 2014/10/09 | 1,242 | 1,248.5 | 1,232.5 | 1,235 | -9.5 | -0.8% | 11,800 |
| 2014/10/08 | 1,237.5 | 1,245 | 1,230.5 | 1,244.5 | -7 | -0.6% | 10,600 |
| 2014/10/07 | 1,264 | 1,267.5 | 1,251.5 | 1,251.5 | -15 | -1.2% | 8,800 |
| 2014/10/06 | 1,262 | 1,269.5 | 1,243 | 1,266.5 | +18 | +1.4% | 22,400 |
| 2014/10/03 | 1,226.5 | 1,249.5 | 1,225.5 | 1,248.5 | +22.5 | +1.8% | 14,800 |
| 2014/10/02 | 1,243.5 | 1,248.5 | 1,225 | 1,226 | -49 | -3.8% | 29,000 |
| 2014/10/01 | 1,279 | 1,281.5 | 1,265 | 1,275 | +14.5 | +1.2% | 23,600 |
| 2014/09/30 | 1,259.5 | 1,262.5 | 1,243.5 | 1,260.5 | +0.5 | ±0% | 43,400 |
| 2014/09/29 | 1,297.5 | 1,297.5 | 1,260 | 1,260 | -12.5 | -1% | 23,600 |
| 2014/09/26 | 1,275 | 1,275 | 1,252 | 1,272.5 | -25.5 | -2% | 30,000 |
| 2014/09/25 | 1,292.5 | 1,328 | 1,292.5 | 1,298 | +15 | +1.2% | 68,000 |
| 2014/09/24 | 1,280 | 1,335 | 1,273 | 1,283 | +18 | +1.4% | 115,200 |
| 2014/09/22 | 1,225 | 1,290 | 1,225 | 1,265 | +50.5 | +4.2% | 77,200 |
| 2014/09/19 | 1,219.5 | 1,224 | 1,183.5 | 1,214.5 | +13 | +1.1% | 84,600 |
| 2014/09/18 | 1,198 | 1,210 | 1,188.5 | 1,201.5 | +56.5 | +4.9% | 119,200 |
| 2014/09/17 | 1,141 | 1,150 | 1,139 | 1,145 | +6.5 | +0.6% | 7,800 |
| 2014/09/16 | 1,142.5 | 1,142.5 | 1,128 | 1,138.5 | -6.5 | -0.6% | 15,000 |
| 2014/09/12 | 1,141 | 1,150 | 1,140 | 1,145 | -5 | -0.4% | 12,800 |
| 2014/09/11 | 1,160 | 1,160 | 1,142.5 | 1,150 | -0.5 | ±0% | 11,800 |
| 2014/09/10 | 1,155 | 1,159 | 1,150.5 | 1,150.5 | -5 | -0.4% | 5,800 |
| 2014/09/09 | 1,155 | 1,160 | 1,155 | 1,155.5 | +3 | +0.3% | 6,400 |
| 2014/09/08 | 1,170.5 | 1,170.5 | 1,152.5 | 1,152.5 | -5.5 | -0.5% | 8,400 |
| 2014/09/05 | 1,170.5 | 1,170.5 | 1,155 | 1,158 | -13 | -1.1% | 12,800 |
| 2014/09/04 | 1,174 | 1,174.5 | 1,160.5 | 1,171 | +11 | +0.9% | 8,400 |
| 2014/09/03 | 1,167.5 | 1,174.5 | 1,160 | 1,160 | -1 | -0.1% | 10,200 |
| 2014/09/02 | 1,154.5 | 1,172 | 1,154.5 | 1,161 | +6.5 | +0.6% | 14,200 |
| 2014/09/01 | 1,142.5 | 1,154.5 | 1,140 | 1,154.5 | +19 | +1.7% | 6,200 |
2451～
2500
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
