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 |
|---|---|---|---|---|---|---|---|
| 2015/01/05 | 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 |
| 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 |
2601～
2650
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
