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 |
|---|---|---|---|---|---|---|---|
| 2014/08/29 | 1,142.5 | 1,142.5 | 1,135.5 | 1,135.5 | -0.5 | ±0% | 4,000 |
| 2014/08/28 | 1,148 | 1,148 | 1,120.5 | 1,136 | -12 | -1% | 9,800 |
| 2014/08/27 | 1,150 | 1,150 | 1,141.5 | 1,148 | +5.5 | +0.5% | 10,200 |
| 2014/08/26 | 1,147.5 | 1,149.5 | 1,137.5 | 1,142.5 | +11.5 | +1% | 8,200 |
| 2014/08/25 | 1,117.5 | 1,150 | 1,115 | 1,131 | +12 | +1.1% | 13,600 |
| 2014/08/22 | 1,119.5 | 1,123.5 | 1,105 | 1,119 | -0.5 | ±0% | 12,600 |
| 2014/08/21 | 1,102.5 | 1,119.5 | 1,101 | 1,119.5 | +12 | +1.1% | 10,600 |
| 2014/08/20 | 1,107.5 | 1,115 | 1,105 | 1,107.5 | +2.5 | +0.2% | 8,400 |
| 2014/08/19 | 1,114.5 | 1,119.5 | 1,097.5 | 1,105 | -9.5 | -0.9% | 22,800 |
| 2014/08/18 | 1,115 | 1,115.5 | 1,106.5 | 1,114.5 | +12 | +1.1% | 6,600 |
| 2014/08/15 | 1,117 | 1,117 | 1,102.5 | 1,102.5 | -7 | -0.6% | 12,600 |
| 2014/08/14 | 1,115 | 1,118 | 1,109.5 | 1,109.5 | -3.5 | -0.3% | 13,600 |
| 2014/08/13 | 1,106 | 1,116.5 | 1,106 | 1,113 | +7 | +0.6% | 6,400 |
| 2014/08/12 | 1,114 | 1,115 | 1,102.5 | 1,106 | -4 | -0.4% | 5,000 |
| 2014/08/11 | 1,112 | 1,112.5 | 1,090.5 | 1,110 | +22.5 | +2.1% | 20,200 |
| 2014/08/08 | 1,125 | 1,125 | 1,040 | 1,087.5 | -52.5 | -4.6% | 59,400 |
| 2014/08/07 | 1,130.5 | 1,140 | 1,125.5 | 1,140 | -10 | -0.9% | 19,000 |
| 2014/08/06 | 1,160 | 1,160 | 1,126.5 | 1,150 | -22 | -1.9% | 28,400 |
| 2014/08/05 | 1,176.5 | 1,179.5 | 1,165.5 | 1,172 | +2 | +0.2% | 14,800 |
| 2014/08/04 | 1,180 | 1,180.5 | 1,167.5 | 1,170 | -10 | -0.8% | 9,600 |
| 2014/08/01 | 1,174.5 | 1,188.5 | 1,160.5 | 1,180 | -8.5 | -0.7% | 26,400 |
| 2014/07/31 | 1,196.5 | 1,202.5 | 1,183 | 1,188.5 | -7.5 | -0.6% | 16,200 |
| 2014/07/30 | 1,190 | 1,196 | 1,174 | 1,196 | +10 | +0.8% | 17,600 |
| 2014/07/29 | 1,180 | 1,192.5 | 1,179.5 | 1,186 | +6.5 | +0.6% | 10,000 |
| 2014/07/28 | 1,162.5 | 1,179.5 | 1,157.5 | 1,179.5 | +19.5 | +1.7% | 11,800 |
| 2014/07/25 | 1,157.5 | 1,160 | 1,147.5 | 1,160 | +4.5 | +0.4% | 13,200 |
| 2014/07/24 | 1,158.5 | 1,161 | 1,155 | 1,155.5 | -9.5 | -0.8% | 11,200 |
| 2014/07/23 | 1,166 | 1,187.5 | 1,160 | 1,165 | -9 | -0.8% | 11,600 |
| 2014/07/22 | 1,150.5 | 1,175 | 1,150 | 1,174 | +16.5 | +1.4% | 20,000 |
| 2014/07/18 | 1,155 | 1,157.5 | 1,140 | 1,157.5 | -8.5 | -0.7% | 23,400 |
| 2014/07/17 | 1,170.5 | 1,171 | 1,161.5 | 1,166 | -4 | -0.3% | 20,600 |
| 2014/07/16 | 1,170.5 | 1,171.5 | 1,160.5 | 1,170 | -0.5 | ±0% | 13,000 |
| 2014/07/15 | 1,202.5 | 1,202.5 | 1,167.5 | 1,170.5 | +10.5 | +0.9% | 27,200 |
| 2014/07/14 | 1,160 | 1,167.5 | 1,145 | 1,160 | +11.5 | +1% | 17,600 |
| 2014/07/11 | 1,132.5 | 1,150 | 1,132.5 | 1,148.5 | +3.5 | +0.3% | 18,200 |
| 2014/07/10 | 1,200 | 1,200 | 1,145 | 1,145 | -40 | -3.4% | 39,800 |
| 2014/07/09 | 1,193.5 | 1,197 | 1,172.5 | 1,185 | -10.5 | -0.9% | 38,000 |
| 2014/07/08 | 1,230 | 1,236 | 1,195.5 | 1,195.5 | -12 | -1% | 60,400 |
| 2014/07/07 | 1,159.5 | 1,207.5 | 1,148 | 1,207.5 | +71 | +6.2% | 79,400 |
| 2014/07/04 | 1,135.5 | 1,138.5 | 1,130 | 1,136.5 | +6.5 | +0.6% | 23,800 |
| 2014/07/03 | 1,129.5 | 1,134.5 | 1,120 | 1,130 | +8.5 | +0.8% | 17,800 |
| 2014/07/02 | 1,125.5 | 1,129 | 1,115.5 | 1,121.5 | +11.5 | +1% | 20,400 |
| 2014/07/01 | 1,112 | 1,125 | 1,107.5 | 1,110 | ±0 | ±0% | 22,600 |
| 2014/06/30 | 1,115.5 | 1,133.5 | 1,101.5 | 1,110 | -7 | -0.6% | 46,800 |
| 2014/06/27 | 1,134.5 | 1,134.5 | 1,109 | 1,117 | +2 | +0.2% | 26,800 |
| 2014/06/26 | 1,137 | 1,145 | 1,111 | 1,115 | +17 | +1.5% | 76,000 |
| 2014/06/25 | 1,090.5 | 1,107 | 1,090 | 1,098 | -3.5 | -0.3% | 28,400 |
| 2014/06/24 | 1,110 | 1,115 | 1,095 | 1,101.5 | -14 | -1.3% | 55,400 |
| 2014/06/23 | 1,147.5 | 1,157 | 1,101.5 | 1,115.5 | -24.5 | -2.1% | 48,600 |
| 2014/06/20 | 1,147.5 | 1,153 | 1,137 | 1,140 | -11.5 | -1% | 29,800 |
2501～
2550
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
