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 |
|---|---|---|---|---|---|---|---|
| 2015/01/27 | 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 |
| 2015/01/08 | 1,477 | 1,484 | 1,446 | 1,447 | -19 | -1.3% | 49,100 |
| 2015/01/07 | 1,460 | 1,485 | 1,450 | 1,466 | +11 | +0.8% | 42,000 |
| 2015/01/06 | 1,450 | 1,468 | 1,442 | 1,455 | -55 | -3.6% | 59,300 |
| 2015/01/05 | 1,420 | 1,514 | 1,410 | 1,510 | +111 | +7.9% | 89,700 |
| 2014/12/30 | 1,409 | 1,434 | 1,386 | 1,399 | -1 | -0.1% | 28,700 |
| 2014/12/29 | 1,400 | 1,409 | 1,378 | 1,400 | +45 | +3.3% | 32,600 |
| 2014/12/26 | 1,321 | 1,366 | 1,321 | 1,355 | +30 | +2.3% | 19,100 |
| 2014/12/25 | 1,330 | 1,332.5 | 1,318.5 | 1,325 | ±0 | ±0% | 32,800 |
| 2014/12/24 | 1,325 | 1,330 | 1,318.5 | 1,325 | +5.5 | +0.4% | 25,800 |
| 2014/12/22 | 1,325 | 1,325 | 1,315 | 1,319.5 | +1 | +0.1% | 24,600 |
| 2014/12/19 | 1,327.5 | 1,335 | 1,312.5 | 1,318.5 | -9 | -0.7% | 19,800 |
| 2014/12/18 | 1,338 | 1,338 | 1,321 | 1,327.5 | +9.5 | +0.7% | 7,000 |
| 2014/12/17 | 1,320 | 1,334.5 | 1,315 | 1,318 | -4.5 | -0.3% | 12,800 |
| 2014/12/16 | 1,340 | 1,346 | 1,322.5 | 1,322.5 | -42.5 | -3.1% | 18,800 |
| 2014/12/15 | 1,367.5 | 1,367.5 | 1,345.5 | 1,365 | +22.5 | +1.7% | 13,400 |
| 2014/12/12 | 1,332.5 | 1,349 | 1,332.5 | 1,342.5 | +10.5 | +0.8% | 7,400 |
| 2014/12/11 | 1,320 | 1,332 | 1,312.5 | 1,332 | +10.5 | +0.8% | 9,200 |
| 2014/12/10 | 1,332.5 | 1,349.5 | 1,320 | 1,321.5 | -22.5 | -1.7% | 18,000 |
| 2014/12/09 | 1,352.5 | 1,357.5 | 1,332.5 | 1,344 | -8.5 | -0.6% | 16,800 |
| 2014/12/08 | 1,341 | 1,359 | 1,341 | 1,352.5 | +12.5 | +0.9% | 11,800 |
| 2014/12/05 | 1,337.5 | 1,343 | 1,333 | 1,340 | +2.5 | +0.2% | 5,200 |
| 2014/12/04 | 1,327 | 1,380 | 1,326.5 | 1,337.5 | +2.5 | +0.2% | 17,000 |
| 2014/12/03 | 1,350 | 1,375 | 1,329 | 1,335 | -12.5 | -0.9% | 24,000 |
| 2014/12/02 | 1,370 | 1,370 | 1,340 | 1,347.5 | -37 | -2.7% | 31,000 |
| 2014/12/01 | 1,397.5 | 1,400 | 1,371.5 | 1,384.5 | -8 | -0.6% | 23,400 |
| 2014/11/28 | 1,412 | 1,412 | 1,385.5 | 1,392.5 | -7 | -0.5% | 26,000 |
| 2014/11/27 | 1,386 | 1,409.5 | 1,378.5 | 1,399.5 | +32 | +2.3% | 32,800 |
| 2014/11/26 | 1,360 | 1,367.5 | 1,356 | 1,367.5 | +12.5 | +0.9% | 19,400 |
| 2014/11/25 | 1,346 | 1,359.5 | 1,343 | 1,355 | +17.5 | +1.3% | 18,600 |
| 2014/11/21 | 1,335 | 1,349.5 | 1,327 | 1,337.5 | +2.5 | +0.2% | 10,400 |
| 2014/11/20 | 1,344 | 1,350 | 1,334 | 1,335 | +5 | +0.4% | 14,600 |
| 2014/11/19 | 1,299.5 | 1,330.5 | 1,299.5 | 1,330 | +31 | +2.4% | 14,800 |
| 2014/11/18 | 1,309 | 1,310 | 1,275.5 | 1,299 | ±0 | ±0% | 18,000 |
| 2014/11/17 | 1,307.5 | 1,312.5 | 1,275 | 1,299 | -8.5 | -0.7% | 24,200 |
| 2014/11/14 | 1,340 | 1,348.5 | 1,305.5 | 1,307.5 | -21 | -1.6% | 31,000 |
| 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 |
2501～
2550
件表示中 / 2768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 | 310,500円 | +7.0% | -11.6% | 3.29% | 28.08倍 | 1.80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 |
| Ｔ＆Ｇニーズ | 86,100円 | -0.0% | +3.9% | 4.65% | 6.28倍 | 0.83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 |
| ＹＣＰ | 56,600円 | - | - | - | - | - |
|
- |
| ベルトラ | 33,500円 | +25.5% | - | 0.00% | 30.65倍 | 4.91倍 |
|
海外の現地体験型ツアー予約サイト「ベルトラ」運営。８０００社と契約し提供。国内ツアーも |
| アシロ | 165,800円 | +31.9% | +295.3% | 2.04% | 14.56倍 | 5.31倍 |
|
分野別に特化した法律事務所の紹介・相談サイトを複数運営、派生メディアやＨＲ事業へ展開 |
市場注目の銘柄
チャート関連のコラム
