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 |
|---|---|---|---|---|---|---|---|
| 2024/04/10 | 3,160 | 3,175 | 3,155 | 3,160 | ±0 | ±0% | 4,300 |
| 2024/04/09 | 3,170 | 3,190 | 3,155 | 3,160 | -5 | -0.2% | 3,900 |
| 2024/04/08 | 3,150 | 3,180 | 3,150 | 3,165 | +15 | +0.5% | 5,700 |
| 2024/04/05 | 3,150 | 3,170 | 3,145 | 3,150 | -15 | -0.5% | 4,800 |
| 2024/04/04 | 3,190 | 3,190 | 3,155 | 3,165 | +5 | +0.2% | 4,300 |
| 2024/04/03 | 3,155 | 3,180 | 3,150 | 3,160 | -5 | -0.2% | 5,400 |
| 2024/04/02 | 3,175 | 3,175 | 3,160 | 3,165 | -20 | -0.6% | 6,000 |
| 2024/04/01 | 3,200 | 3,200 | 3,170 | 3,185 | +10 | +0.3% | 8,400 |
| 2024/03/29 | 3,175 | 3,190 | 3,175 | 3,175 | +5 | +0.2% | 4,900 |
| 2024/03/28 | 3,220 | 3,230 | 3,170 | 3,170 | -145 | -4.4% | 29,400 |
| 2024/03/27 | 3,305 | 3,325 | 3,300 | 3,315 | +25 | +0.8% | 26,400 |
| 2024/03/26 | 3,305 | 3,305 | 3,290 | 3,290 | -15 | -0.5% | 7,100 |
| 2024/03/25 | 3,285 | 3,315 | 3,285 | 3,305 | +20 | +0.6% | 12,200 |
| 2024/03/22 | 3,275 | 3,290 | 3,270 | 3,285 | ±0 | ±0% | 7,200 |
| 2024/03/21 | 3,255 | 3,285 | 3,255 | 3,285 | +55 | +1.7% | 6,400 |
| 2024/03/19 | 3,235 | 3,250 | 3,230 | 3,230 | -10 | -0.3% | 5,400 |
| 2024/03/18 | 3,220 | 3,240 | 3,210 | 3,240 | +20 | +0.6% | 6,100 |
| 2024/03/15 | 3,190 | 3,220 | 3,190 | 3,220 | +5 | +0.2% | 3,500 |
| 2024/03/14 | 3,180 | 3,215 | 3,180 | 3,215 | +15 | +0.5% | 2,800 |
| 2024/03/13 | 3,230 | 3,230 | 3,185 | 3,200 | -10 | -0.3% | 13,000 |
| 2024/03/12 | 3,170 | 3,210 | 3,170 | 3,210 | +20 | +0.6% | 3,500 |
| 2024/03/11 | 3,195 | 3,225 | 3,170 | 3,190 | -15 | -0.5% | 12,100 |
| 2024/03/08 | 3,230 | 3,235 | 3,205 | 3,205 | -20 | -0.6% | 8,800 |
| 2024/03/07 | 3,230 | 3,240 | 3,220 | 3,225 | -5 | -0.2% | 3,700 |
| 2024/03/06 | 3,225 | 3,230 | 3,215 | 3,230 | +15 | +0.5% | 3,700 |
| 2024/03/05 | 3,205 | 3,220 | 3,200 | 3,215 | +10 | +0.3% | 2,300 |
| 2024/03/04 | 3,205 | 3,220 | 3,195 | 3,205 | +5 | +0.2% | 7,200 |
| 2024/03/01 | 3,205 | 3,230 | 3,200 | 3,200 | -5 | -0.2% | 5,100 |
| 2024/02/29 | 3,210 | 3,220 | 3,205 | 3,205 | -10 | -0.3% | 2,500 |
| 2024/02/28 | 3,200 | 3,220 | 3,200 | 3,215 | +15 | +0.5% | 4,300 |
| 2024/02/27 | 3,210 | 3,210 | 3,195 | 3,200 | -5 | -0.2% | 2,700 |
| 2024/02/26 | 3,200 | 3,205 | 3,185 | 3,205 | +20 | +0.6% | 3,700 |
| 2024/02/22 | 3,170 | 3,185 | 3,170 | 3,185 | +20 | +0.6% | 2,600 |
| 2024/02/21 | 3,155 | 3,190 | 3,155 | 3,165 | ±0 | ±0% | 2,900 |
| 2024/02/20 | 3,165 | 3,180 | 3,155 | 3,165 | -10 | -0.3% | 4,000 |
| 2024/02/19 | 3,180 | 3,195 | 3,160 | 3,175 | +20 | +0.6% | 6,400 |
| 2024/02/16 | 3,125 | 3,170 | 3,120 | 3,155 | +25 | +0.8% | 5,800 |
| 2024/02/15 | 3,175 | 3,175 | 3,130 | 3,130 | -40 | -1.3% | 4,200 |
| 2024/02/14 | 3,145 | 3,210 | 3,145 | 3,170 | +25 | +0.8% | 16,000 |
| 2024/02/13 | 3,130 | 3,150 | 3,120 | 3,145 | +35 | +1.1% | 3,900 |
| 2024/02/09 | 3,100 | 3,120 | 3,100 | 3,110 | +5 | +0.2% | 3,700 |
| 2024/02/08 | 3,110 | 3,115 | 3,090 | 3,105 | -10 | -0.3% | 8,000 |
| 2024/02/07 | 3,120 | 3,120 | 3,105 | 3,115 | -5 | -0.2% | 4,600 |
| 2024/02/06 | 3,130 | 3,140 | 3,120 | 3,120 | -5 | -0.2% | 2,400 |
| 2024/02/05 | 3,130 | 3,140 | 3,125 | 3,125 | -5 | -0.2% | 4,300 |
| 2024/02/02 | 3,155 | 3,155 | 3,130 | 3,130 | -5 | -0.2% | 2,500 |
| 2024/02/01 | 3,125 | 3,150 | 3,125 | 3,135 | -15 | -0.5% | 3,800 |
| 2024/01/31 | 3,115 | 3,150 | 3,115 | 3,150 | +35 | +1.1% | 4,000 |
| 2024/01/30 | 3,135 | 3,145 | 3,115 | 3,115 | -10 | -0.3% | 23,900 |
| 2024/01/29 | 3,180 | 3,180 | 3,125 | 3,125 | +25 | +0.8% | 14,000 |
251～
300
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 | 4.92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 | 5.30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
