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 |
---|---|---|---|---|---|---|---|
2023/03/16 | 2,980 | 2,998 | 2,971 | 2,992 | -8 | -0.3% | 6,700 |
2023/03/15 | 2,987 | 3,015 | 2,987 | 3,000 | +13 | +0.4% | 2,500 |
2023/03/14 | 2,995 | 2,996 | 2,980 | 2,987 | -28 | -0.9% | 11,000 |
2023/03/13 | 3,005 | 3,030 | 2,990 | 3,015 | +10 | +0.3% | 5,900 |
2023/03/10 | 3,000 | 3,025 | 3,000 | 3,005 | +5 | +0.2% | 8,300 |
2023/03/09 | 3,015 | 3,025 | 3,000 | 3,000 | -15 | -0.5% | 30,900 |
2023/03/08 | 3,010 | 3,030 | 3,005 | 3,015 | -15 | -0.5% | 16,500 |
2023/03/07 | 3,015 | 3,030 | 3,005 | 3,030 | +20 | +0.7% | 6,900 |
2023/03/06 | 3,015 | 3,020 | 3,005 | 3,010 | +10 | +0.3% | 4,200 |
2023/03/03 | 3,000 | 3,015 | 2,987 | 3,000 | +8 | +0.3% | 5,100 |
2023/03/02 | 3,000 | 3,005 | 2,988 | 2,992 | -8 | -0.3% | 2,700 |
2023/03/01 | 2,990 | 3,000 | 2,990 | 3,000 | +8 | +0.3% | 2,500 |
2023/02/28 | 2,990 | 2,999 | 2,980 | 2,992 | +2 | +0.1% | 4,700 |
2023/02/27 | 2,950 | 2,997 | 2,946 | 2,990 | +44 | +1.5% | 8,000 |
2023/02/24 | 2,935 | 2,950 | 2,935 | 2,946 | +11 | +0.4% | 1,700 |
2023/02/22 | 2,950 | 2,958 | 2,935 | 2,935 | -11 | -0.4% | 4,100 |
2023/02/21 | 2,962 | 2,970 | 2,930 | 2,946 | -20 | -0.7% | 11,300 |
2023/02/20 | 2,975 | 2,978 | 2,966 | 2,966 | -4 | -0.1% | 4,900 |
2023/02/17 | 2,999 | 2,999 | 2,969 | 2,970 | -23 | -0.8% | 5,400 |
2023/02/16 | 2,962 | 2,997 | 2,962 | 2,993 | +31 | +1% | 6,400 |
2023/02/15 | 2,990 | 3,000 | 2,962 | 2,962 | -28 | -0.9% | 6,400 |
2023/02/14 | 2,985 | 3,020 | 2,985 | 2,990 | +9 | +0.3% | 3,300 |
2023/02/13 | 3,030 | 3,030 | 2,966 | 2,981 | -34 | -1.1% | 12,200 |
2023/02/10 | 3,020 | 3,020 | 3,005 | 3,015 | +5 | +0.2% | 3,600 |
2023/02/09 | 3,005 | 3,020 | 3,000 | 3,010 | +10 | +0.3% | 5,900 |
2023/02/08 | 2,996 | 3,005 | 2,992 | 3,000 | +4 | +0.1% | 2,200 |
2023/02/07 | 3,005 | 3,005 | 2,996 | 2,996 | +9 | +0.3% | 2,800 |
2023/02/06 | 2,966 | 3,005 | 2,966 | 2,987 | +21 | +0.7% | 7,900 |
2023/02/03 | 2,997 | 2,997 | 2,960 | 2,966 | -21 | -0.7% | 5,100 |
2023/02/02 | 2,966 | 2,992 | 2,964 | 2,987 | +21 | +0.7% | 4,600 |
2023/02/01 | 2,963 | 2,995 | 2,963 | 2,966 | +11 | +0.4% | 9,800 |
2023/01/31 | 2,966 | 2,967 | 2,955 | 2,955 | -4 | -0.1% | 3,800 |
2023/01/30 | 2,962 | 2,962 | 2,932 | 2,959 | +22 | +0.7% | 21,400 |
2023/01/27 | 2,942 | 2,958 | 2,935 | 2,937 | -10 | -0.3% | 4,800 |
2023/01/26 | 2,931 | 2,961 | 2,931 | 2,947 | +7 | +0.2% | 6,000 |
2023/01/25 | 2,945 | 2,960 | 2,931 | 2,940 | -7 | -0.2% | 4,300 |
2023/01/24 | 2,950 | 2,957 | 2,938 | 2,947 | +10 | +0.3% | 5,100 |
2023/01/23 | 2,950 | 2,951 | 2,923 | 2,937 | +15 | +0.5% | 5,600 |
2023/01/20 | 2,919 | 2,949 | 2,919 | 2,922 | -16 | -0.5% | 3,800 |
2023/01/19 | 2,939 | 2,945 | 2,920 | 2,938 | +9 | +0.3% | 5,700 |
2023/01/18 | 2,902 | 2,945 | 2,902 | 2,929 | +11 | +0.4% | 8,100 |
2023/01/17 | 2,969 | 2,969 | 2,904 | 2,918 | +31 | +1.1% | 16,200 |
2023/01/16 | 2,890 | 2,913 | 2,880 | 2,887 | -3 | -0.1% | 7,500 |
2023/01/13 | 2,925 | 2,925 | 2,887 | 2,890 | -15 | -0.5% | 7,500 |
2023/01/12 | 2,920 | 2,920 | 2,897 | 2,905 | -20 | -0.7% | 7,900 |
2023/01/11 | 2,916 | 2,935 | 2,916 | 2,925 | +9 | +0.3% | 2,300 |
2023/01/10 | 2,920 | 2,926 | 2,916 | 2,916 | -1 | ±0% | 2,400 |
2023/01/06 | 2,886 | 2,920 | 2,886 | 2,917 | +31 | +1.1% | 2,500 |
2023/01/05 | 2,907 | 2,907 | 2,882 | 2,886 | -21 | -0.7% | 4,900 |
2023/01/04 | 2,935 | 2,935 | 2,894 | 2,907 | -6 | -0.2% | 7,300 |
401~
450
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 | 57,000円 | +0.4% | -5.5% | 0.79% | 9.17倍 | 1.47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 | 95,400円 | +13.5% | +32.4% | 3.35% | 81.19倍 | 2.06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 | 412,000円 | +20.5% | +22.5% | 1.26% | 21.37倍 | 2.36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