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 |
|---|---|---|---|---|---|---|---|
| 2015/06/02 | 1,430 | 1,442 | 1,423 | 1,425 | -5 | -0.3% | 15,600 |
| 2015/06/01 | 1,436 | 1,441 | 1,426 | 1,430 | -17 | -1.2% | 34,800 |
| 2015/05/29 | 1,437 | 1,450 | 1,431 | 1,447 | +3 | +0.2% | 11,000 |
| 2015/05/28 | 1,453 | 1,453 | 1,440 | 1,444 | -11 | -0.8% | 24,700 |
| 2015/05/27 | 1,458 | 1,458 | 1,450 | 1,455 | -4 | -0.3% | 14,300 |
| 2015/05/26 | 1,470 | 1,472 | 1,458 | 1,459 | -14 | -1% | 13,000 |
| 2015/05/25 | 1,480 | 1,480 | 1,468 | 1,473 | -13 | -0.9% | 10,300 |
| 2015/05/22 | 1,480 | 1,487 | 1,472 | 1,486 | +5 | +0.3% | 10,100 |
| 2015/05/21 | 1,500 | 1,500 | 1,475 | 1,481 | -20 | -1.3% | 13,500 |
| 2015/05/20 | 1,489 | 1,511 | 1,489 | 1,501 | +13 | +0.9% | 9,600 |
| 2015/05/19 | 1,470 | 1,493 | 1,470 | 1,488 | +19 | +1.3% | 8,300 |
| 2015/05/18 | 1,460 | 1,474 | 1,458 | 1,469 | -6 | -0.4% | 14,600 |
| 2015/05/15 | 1,504 | 1,510 | 1,451 | 1,475 | -30 | -2% | 38,100 |
| 2015/05/14 | 1,540 | 1,548 | 1,496 | 1,505 | -35 | -2.3% | 17,800 |
| 2015/05/13 | 1,550 | 1,553 | 1,535 | 1,540 | -8 | -0.5% | 8,000 |
| 2015/05/12 | 1,540 | 1,563 | 1,540 | 1,548 | -5 | -0.3% | 9,700 |
| 2015/05/11 | 1,570 | 1,570 | 1,553 | 1,553 | -2 | -0.1% | 10,400 |
| 2015/05/08 | 1,513 | 1,565 | 1,510 | 1,555 | +35 | +2.3% | 15,000 |
| 2015/05/07 | 1,496 | 1,546 | 1,496 | 1,520 | ±0 | ±0% | 21,900 |
| 2015/05/01 | 1,520 | 1,547 | 1,510 | 1,520 | -15 | -1% | 29,000 |
| 2015/04/30 | 1,500 | 1,600 | 1,489 | 1,535 | +34 | +2.3% | 102,000 |
| 2015/04/28 | 1,536 | 1,544 | 1,459 | 1,501 | -46 | -3% | 155,300 |
| 2015/04/27 | 1,540 | 1,557 | 1,532 | 1,547 | +5 | +0.3% | 25,000 |
| 2015/04/24 | 1,565 | 1,573 | 1,541 | 1,542 | -23 | -1.5% | 26,200 |
| 2015/04/23 | 1,585 | 1,588 | 1,550 | 1,565 | -24 | -1.5% | 31,700 |
| 2015/04/22 | 1,583 | 1,596 | 1,575 | 1,589 | -1 | -0.1% | 17,100 |
| 2015/04/21 | 1,592 | 1,605 | 1,589 | 1,590 | -8 | -0.5% | 18,700 |
| 2015/04/20 | 1,602 | 1,619 | 1,590 | 1,598 | -40 | -2.4% | 20,200 |
| 2015/04/17 | 1,663 | 1,663 | 1,633 | 1,638 | -41 | -2.4% | 25,100 |
| 2015/04/16 | 1,678 | 1,679 | 1,642 | 1,679 | ±0 | ±0% | 20,300 |
| 2015/04/15 | 1,680 | 1,680 | 1,650 | 1,679 | +5 | +0.3% | 20,000 |
| 2015/04/14 | 1,673 | 1,688 | 1,672 | 1,674 | +2 | +0.1% | 25,600 |
| 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 |
2501～
2550
件表示中 / 2853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 | 341,000円 | +7.0% | -11.6% | 2.99% | 30.84倍 | 1.98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 |
| ＦフォースＧ | 56,100円 | +12.6% | +19.4% | 1.78% | 11.37倍 | 4.24倍 |
|
デジタルマーケティングの関連ツールを提供。ＳａａＳ育成中。ネット広告のアナグラム買収 |
| ＩＲＪ ＨＤ | 76,400円 | +3.8% | -1.7% | 1.31% | 19.39倍 | 2.42倍 |
|
独立系。株主判明調査やＰＡ（議決権争奪戦略立案）、ＦＡ（敵対的買収対応）で独自モデル構築 |
| 東会舘 | 391,000円 | +3.3% | +6.7% | 0.77% | 14.18倍 | 1.18倍 |
|
宴会場、結婚式場、レストランの名門。婚礼と法人宴会に強み。丸の内の本館が１９年に再開業 |
| ＡＶｉＣ | 214,100円 | +30.1% | +51.5% | 0.00% | 29.68倍 | 7.38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
