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 |
|---|---|---|---|---|---|---|---|
| 2023/08/29 | 3,460 | 3,515 | 3,455 | 3,515 | +55 | +1.6% | 8,000 |
| 2023/08/28 | 3,405 | 3,475 | 3,405 | 3,460 | +60 | +1.8% | 9,900 |
| 2023/08/25 | 3,385 | 3,410 | 3,380 | 3,400 | +20 | +0.6% | 9,800 |
| 2023/08/24 | 3,370 | 3,380 | 3,360 | 3,380 | +10 | +0.3% | 2,100 |
| 2023/08/23 | 3,360 | 3,390 | 3,360 | 3,370 | +5 | +0.1% | 3,900 |
| 2023/08/22 | 3,365 | 3,385 | 3,360 | 3,365 | -15 | -0.4% | 2,200 |
| 2023/08/21 | 3,355 | 3,385 | 3,355 | 3,380 | +10 | +0.3% | 2,000 |
| 2023/08/18 | 3,365 | 3,380 | 3,340 | 3,370 | +20 | +0.6% | 3,700 |
| 2023/08/17 | 3,380 | 3,380 | 3,325 | 3,350 | -20 | -0.6% | 5,300 |
| 2023/08/16 | 3,385 | 3,385 | 3,345 | 3,370 | -20 | -0.6% | 6,500 |
| 2023/08/15 | 3,380 | 3,395 | 3,370 | 3,390 | +25 | +0.7% | 5,900 |
| 2023/08/14 | 3,380 | 3,380 | 3,350 | 3,365 | +15 | +0.4% | 4,000 |
| 2023/08/10 | 3,390 | 3,390 | 3,320 | 3,350 | -25 | -0.7% | 4,800 |
| 2023/08/09 | 3,345 | 3,375 | 3,320 | 3,375 | +30 | +0.9% | 6,900 |
| 2023/08/08 | 3,360 | 3,370 | 3,345 | 3,345 | -5 | -0.1% | 4,100 |
| 2023/08/07 | 3,350 | 3,365 | 3,340 | 3,350 | ±0 | ±0% | 4,400 |
| 2023/08/04 | 3,305 | 3,365 | 3,290 | 3,350 | +45 | +1.4% | 7,000 |
| 2023/08/03 | 3,330 | 3,330 | 3,300 | 3,305 | -25 | -0.8% | 7,100 |
| 2023/08/02 | 3,320 | 3,340 | 3,310 | 3,330 | -30 | -0.9% | 4,700 |
| 2023/08/01 | 3,305 | 3,365 | 3,305 | 3,360 | +25 | +0.7% | 5,000 |
| 2023/07/31 | 3,340 | 3,340 | 3,275 | 3,335 | +65 | +2% | 10,200 |
| 2023/07/28 | 3,235 | 3,275 | 3,215 | 3,270 | +35 | +1.1% | 36,500 |
| 2023/07/27 | 3,230 | 3,235 | 3,210 | 3,235 | +10 | +0.3% | 5,500 |
| 2023/07/26 | 3,220 | 3,240 | 3,220 | 3,225 | -5 | -0.2% | 4,200 |
| 2023/07/25 | 3,230 | 3,250 | 3,225 | 3,230 | ±0 | ±0% | 3,200 |
| 2023/07/24 | 3,240 | 3,285 | 3,230 | 3,230 | -5 | -0.2% | 6,000 |
| 2023/07/21 | 3,250 | 3,275 | 3,235 | 3,235 | -40 | -1.2% | 7,200 |
| 2023/07/20 | 3,250 | 3,280 | 3,250 | 3,275 | +25 | +0.8% | 4,200 |
| 2023/07/19 | 3,290 | 3,290 | 3,240 | 3,250 | +15 | +0.5% | 8,000 |
| 2023/07/18 | 3,265 | 3,265 | 3,220 | 3,235 | ±0 | ±0% | 6,300 |
| 2023/07/14 | 3,210 | 3,245 | 3,205 | 3,235 | +35 | +1.1% | 7,000 |
| 2023/07/13 | 3,175 | 3,210 | 3,175 | 3,200 | +20 | +0.6% | 7,000 |
| 2023/07/12 | 3,220 | 3,225 | 3,170 | 3,180 | -75 | -2.3% | 13,900 |
| 2023/07/11 | 3,265 | 3,305 | 3,230 | 3,255 | -20 | -0.6% | 11,300 |
| 2023/07/10 | 3,285 | 3,355 | 3,275 | 3,275 | -50 | -1.5% | 7,200 |
| 2023/07/07 | 3,335 | 3,340 | 3,275 | 3,325 | -25 | -0.7% | 10,100 |
| 2023/07/06 | 3,380 | 3,410 | 3,350 | 3,350 | -50 | -1.5% | 5,400 |
| 2023/07/05 | 3,415 | 3,415 | 3,380 | 3,400 | -25 | -0.7% | 7,100 |
| 2023/07/04 | 3,400 | 3,425 | 3,390 | 3,425 | ±0 | ±0% | 5,400 |
| 2023/07/03 | 3,370 | 3,435 | 3,365 | 3,425 | +60 | +1.8% | 9,600 |
| 2023/06/30 | 3,335 | 3,365 | 3,335 | 3,365 | +25 | +0.7% | 5,500 |
| 2023/06/29 | 3,265 | 3,340 | 3,265 | 3,340 | +80 | +2.5% | 11,000 |
| 2023/06/28 | 3,255 | 3,260 | 3,240 | 3,260 | +25 | +0.8% | 6,500 |
| 2023/06/27 | 3,220 | 3,245 | 3,215 | 3,235 | +10 | +0.3% | 2,900 |
| 2023/06/26 | 3,200 | 3,255 | 3,195 | 3,225 | +30 | +0.9% | 5,000 |
| 2023/06/23 | 3,250 | 3,250 | 3,180 | 3,195 | -30 | -0.9% | 6,100 |
| 2023/06/22 | 3,190 | 3,275 | 3,190 | 3,225 | +40 | +1.3% | 8,000 |
| 2023/06/21 | 3,155 | 3,200 | 3,155 | 3,185 | +10 | +0.3% | 4,600 |
| 2023/06/20 | 3,150 | 3,175 | 3,145 | 3,175 | +35 | +1.1% | 5,300 |
| 2023/06/19 | 3,140 | 3,145 | 3,120 | 3,140 | +40 | +1.3% | 5,000 |
401～
450
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 | 4.91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 | 5.31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
