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 |
---|---|---|---|---|---|---|---|
2014/05/29 | 1,000 | 1,034.5 | 997.5 | 1,017 | +17 | +1.7% | 23,200 |
2014/05/28 | 967.5 | 1,014 | 961.5 | 1,000 | +42.5 | +4.4% | 40,000 |
2014/05/27 | 962.5 | 962.5 | 950 | 957.5 | -4 | -0.4% | 12,800 |
2014/05/26 | 930 | 962.5 | 930 | 961.5 | +36.5 | +3.9% | 26,000 |
2014/05/23 | 929 | 937 | 924 | 925 | -5.5 | -0.6% | 23,600 |
2014/05/22 | 937.5 | 938 | 925 | 930.5 | +1 | +0.1% | 12,600 |
2014/05/21 | 920 | 935 | 917 | 929.5 | -5.5 | -0.6% | 18,800 |
2014/05/20 | 941 | 942.5 | 925 | 935 | -6 | -0.6% | 29,600 |
2014/05/19 | 972 | 972 | 941 | 941 | -33 | -3.4% | 45,400 |
2014/05/16 | 965 | 990 | 960 | 974 | +1 | +0.1% | 37,200 |
2014/05/15 | 974.5 | 976 | 960 | 973 | +18.5 | +1.9% | 43,800 |
2014/05/14 | 935 | 960.5 | 935 | 954.5 | +21 | +2.2% | 24,400 |
2014/05/13 | 936.5 | 943.5 | 933.5 | 933.5 | -2 | -0.2% | 12,200 |
2014/05/12 | 942.5 | 942.5 | 932 | 935.5 | -2 | -0.2% | 16,200 |
2014/05/09 | 939 | 944 | 933.5 | 937.5 | -2 | -0.2% | 15,800 |
2014/05/08 | 940 | 940.5 | 933.5 | 939.5 | +1 | +0.1% | 10,800 |
2014/05/07 | 945 | 945.5 | 932.5 | 938.5 | -6.5 | -0.7% | 11,000 |
2014/05/02 | 942.5 | 949.5 | 932.5 | 945 | -5 | -0.5% | 18,600 |
2014/05/01 | 955 | 962.5 | 936 | 950 | -4.5 | -0.5% | 28,600 |
2014/04/30 | 974.5 | 974.5 | 950 | 954.5 | -20.5 | -2.1% | 19,200 |
2014/04/28 | 951 | 975 | 945.5 | 975 | +24 | +2.5% | 30,800 |
2014/04/25 | 952.5 | 955.5 | 943.5 | 951 | -1 | -0.1% | 17,400 |
2014/04/24 | 955 | 958.5 | 952 | 952 | -3.5 | -0.4% | 18,400 |
2014/04/23 | 960 | 961 | 950 | 955.5 | +5.5 | +0.6% | 9,000 |
2014/04/22 | 965 | 965 | 950 | 950 | -15 | -1.6% | 18,000 |
2014/04/21 | 973 | 984 | 962.5 | 965 | -4 | -0.4% | 27,600 |
2014/04/18 | 962.5 | 970 | 952.5 | 969 | +9 | +0.9% | 12,600 |
2014/04/17 | 965 | 974.5 | 958.5 | 960 | -12.5 | -1.3% | 10,200 |
2014/04/16 | 978 | 978 | 970.5 | 972.5 | +13.5 | +1.4% | 10,200 |
2014/04/15 | 952.5 | 975 | 952.5 | 959 | +11.5 | +1.2% | 12,000 |
2014/04/14 | 950 | 962 | 946.5 | 947.5 | -4.5 | -0.5% | 10,600 |
2014/04/11 | 953 | 961 | 950 | 952 | -15.5 | -1.6% | 16,000 |
2014/04/10 | 976.5 | 980 | 965.5 | 967.5 | -9 | -0.9% | 11,800 |
2014/04/09 | 981 | 999.5 | 962.5 | 976.5 | -8.5 | -0.9% | 17,800 |
2014/04/08 | 1,015 | 1,015 | 978.5 | 985 | -35.5 | -3.5% | 13,800 |
2014/04/07 | 1,038 | 1,050 | 1,015.5 | 1,020.5 | -52 | -4.8% | 12,200 |
2014/04/04 | 1,025.5 | 1,090 | 1,025 | 1,072.5 | +37 | +3.6% | 25,600 |
2014/04/03 | 1,075 | 1,115.5 | 1,020 | 1,035.5 | +5 | +0.5% | 67,400 |
2014/04/02 | 980 | 1,080 | 980 | 1,030.5 | +53 | +5.4% | 52,000 |
2014/04/01 | 975 | 1,000 | 971.5 | 977.5 | -6 | -0.6% | 25,000 |
2014/03/31 | 978 | 985 | 975 | 983.5 | +1.5 | +0.2% | 19,000 |
2014/03/28 | 957.5 | 995 | 957.5 | 982 | +29.5 | +3.1% | 27,200 |
2014/03/27 | 975 | 977.5 | 950 | 952.5 | -45 | -4.5% | 32,000 |
2014/03/26 | 999.5 | 1,005 | 997.5 | 997.5 | -2 | -0.2% | 33,200 |
2014/03/25 | 1,022.5 | 1,025 | 999.5 | 999.5 | -40 | -3.8% | 58,200 |
2014/03/24 | 1,064.5 | 1,069.5 | 1,027 | 1,039.5 | -40 | -3.7% | 58,200 |
2014/03/20 | 1,116.5 | 1,116.5 | 1,077 | 1,079.5 | -37 | -3.3% | 36,800 |
2014/03/19 | 1,140 | 1,140 | 1,113 | 1,116.5 | -23.5 | -2.1% | 21,800 |
2014/03/18 | 1,135.5 | 1,145 | 1,119 | 1,140 | +15 | +1.3% | 20,200 |
2014/03/17 | 1,162.5 | 1,163 | 1,117.5 | 1,125 | -39.5 | -3.4% | 37,600 |
2551~
2600
件表示中 / 2656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 | 303,500円 | +6.2% | -2.5% | 3.36% | 20.47倍 | 1.76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 |
メドピア | 57,600円 | +0.4% | -5.5% | 0.78% | 9.27倍 | 1.48倍 |
|
医師向け情報サイト運営、製薬会社の広告料が収益源。法人向け医療相談や特定保健指導も展開 |
メンバーズ | 95,200円 | +13.5% | +32.4% | 3.36% | 81.02倍 | 2.05倍 |
|
専門スキル持つ人材(DC)が成果型チーム(DGT)を組み、顧客のデジタルビジネスを支援 |
YCP | 56,800円 | - | - | - | - | - |
|
- |
日エコシステム | 413,500円 | +20.5% | +22.5% | 1.26% | 21.45倍 | 2.37倍 |
|
公営競技場運営受託と設備工事、道路保守管理、水質管理が3本柱。中部地方地盤。M&A積極的 |
市場注目の銘柄
チャート関連のコラム