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 |
|---|---|---|---|---|---|---|---|
| 2024/05/31 | 3,300 | 3,310 | 3,300 | 3,305 | +15 | +0.5% | 1,300 |
| 2024/05/30 | 3,300 | 3,305 | 3,285 | 3,290 | -15 | -0.5% | 4,500 |
| 2024/05/29 | 3,310 | 3,310 | 3,295 | 3,305 | ±0 | ±0% | 2,100 |
| 2024/05/28 | 3,300 | 3,310 | 3,285 | 3,305 | +5 | +0.2% | 3,600 |
| 2024/05/27 | 3,280 | 3,300 | 3,280 | 3,300 | +10 | +0.3% | 2,600 |
| 2024/05/24 | 3,295 | 3,295 | 3,270 | 3,290 | +5 | +0.2% | 2,300 |
| 2024/05/23 | 3,300 | 3,300 | 3,280 | 3,285 | ±0 | ±0% | 2,500 |
| 2024/05/22 | 3,265 | 3,300 | 3,265 | 3,285 | +20 | +0.6% | 3,700 |
| 2024/05/21 | 3,275 | 3,290 | 3,265 | 3,265 | -5 | -0.2% | 5,800 |
| 2024/05/20 | 3,290 | 3,290 | 3,265 | 3,270 | +15 | +0.5% | 4,300 |
| 2024/05/17 | 3,235 | 3,260 | 3,235 | 3,255 | +20 | +0.6% | 1,800 |
| 2024/05/16 | 3,250 | 3,260 | 3,235 | 3,235 | -5 | -0.2% | 3,000 |
| 2024/05/15 | 3,290 | 3,295 | 3,230 | 3,240 | -50 | -1.5% | 6,800 |
| 2024/05/14 | 3,285 | 3,290 | 3,275 | 3,290 | ±0 | ±0% | 1,600 |
| 2024/05/13 | 3,300 | 3,300 | 3,255 | 3,290 | +10 | +0.3% | 3,500 |
| 2024/05/10 | 3,300 | 3,310 | 3,270 | 3,280 | -10 | -0.3% | 5,200 |
| 2024/05/09 | 3,255 | 3,290 | 3,255 | 3,290 | +25 | +0.8% | 3,000 |
| 2024/05/08 | 3,240 | 3,270 | 3,225 | 3,265 | +25 | +0.8% | 4,200 |
| 2024/05/07 | 3,255 | 3,260 | 3,230 | 3,240 | ±0 | ±0% | 6,100 |
| 2024/05/02 | 3,215 | 3,250 | 3,215 | 3,240 | +10 | +0.3% | 2,800 |
| 2024/05/01 | 3,225 | 3,230 | 3,220 | 3,230 | +10 | +0.3% | 1,400 |
| 2024/04/30 | 3,205 | 3,225 | 3,200 | 3,220 | +30 | +0.9% | 6,400 |
| 2024/04/26 | 3,155 | 3,190 | 3,135 | 3,190 | +30 | +0.9% | 27,000 |
| 2024/04/25 | 3,150 | 3,170 | 3,150 | 3,160 | +15 | +0.5% | 4,100 |
| 2024/04/24 | 3,170 | 3,170 | 3,140 | 3,145 | -25 | -0.8% | 5,200 |
| 2024/04/23 | 3,140 | 3,170 | 3,130 | 3,170 | +45 | +1.4% | 6,800 |
| 2024/04/22 | 3,110 | 3,135 | 3,110 | 3,125 | +15 | +0.5% | 4,700 |
| 2024/04/19 | 3,125 | 3,140 | 3,100 | 3,110 | -20 | -0.6% | 7,400 |
| 2024/04/18 | 3,125 | 3,145 | 3,115 | 3,130 | +5 | +0.2% | 3,900 |
| 2024/04/17 | 3,155 | 3,155 | 3,125 | 3,125 | -20 | -0.6% | 7,200 |
| 2024/04/16 | 3,155 | 3,165 | 3,145 | 3,145 | -10 | -0.3% | 5,900 |
| 2024/04/15 | 3,165 | 3,165 | 3,155 | 3,155 | -5 | -0.2% | 3,200 |
| 2024/04/12 | 3,170 | 3,175 | 3,155 | 3,160 | -10 | -0.3% | 4,500 |
| 2024/04/11 | 3,165 | 3,175 | 3,155 | 3,170 | +10 | +0.3% | 3,900 |
| 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 |
301～
350
件表示中 / 2852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 | 340,000円 | +7.0% | -11.6% | 3.00% | 30.75倍 | 1.97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 |
| 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 | 216,000円 | +30.1% | +51.5% | 0.00% | 29.94倍 | 7.44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 |
| ＦフォースＧ | 55,500円 | +12.6% | +19.4% | 1.80% | 11.24倍 | 4.20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 |
| ブティックス | 129,900円 | +23.2% | +33.4% | 0.00% | 12.14倍 | 6.34倍 |
|
介護業界向けＭ＆Ａ仲介が成長中。事業者向けに展示商談会を大都市で開催。人材採用支援も |
市場注目の銘柄
チャート関連のコラム
