アビックスの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2022/09/22 | 71 | 73 | 71 | 73 | +1 | +1.4% | 32,000 |
| 2022/09/21 | 73 | 74 | 72 | 72 | -1 | -1.4% | 27,700 |
| 2022/09/20 | 73 | 74 | 73 | 73 | ±0 | ±0% | 10,200 |
| 2022/09/16 | 73 | 74 | 72 | 73 | ±0 | ±0% | 48,100 |
| 2022/09/15 | 72 | 73 | 72 | 73 | +1 | +1.4% | 25,500 |
| 2022/09/14 | 73 | 74 | 71 | 72 | -2 | -2.7% | 112,900 |
| 2022/09/13 | 75 | 75 | 73 | 74 | -1 | -1.3% | 21,400 |
| 2022/09/12 | 74 | 75 | 73 | 75 | +1 | +1.4% | 89,500 |
| 2022/09/09 | 72 | 74 | 72 | 74 | +1 | +1.4% | 40,000 |
| 2022/09/08 | 73 | 73 | 72 | 73 | ±0 | ±0% | 75,300 |
| 2022/09/07 | 74 | 74 | 72 | 73 | ±0 | ±0% | 38,800 |
| 2022/09/06 | 73 | 74 | 73 | 73 | ±0 | ±0% | 69,900 |
| 2022/09/05 | 71 | 73 | 70 | 73 | +2 | +2.8% | 98,000 |
| 2022/09/02 | 73 | 73 | 70 | 71 | -1 | -1.4% | 115,400 |
| 2022/09/01 | 72 | 73 | 72 | 72 | ±0 | ±0% | 30,400 |
| 2022/08/31 | 72 | 73 | 72 | 72 | -1 | -1.4% | 39,600 |
| 2022/08/30 | 74 | 74 | 72 | 73 | ±0 | ±0% | 62,800 |
| 2022/08/29 | 74 | 74 | 72 | 73 | -1 | -1.4% | 112,800 |
| 2022/08/26 | 75 | 75 | 74 | 74 | -1 | -1.3% | 14,300 |
| 2022/08/25 | 75 | 75 | 74 | 75 | +1 | +1.4% | 14,400 |
| 2022/08/24 | 74 | 75 | 73 | 74 | ±0 | ±0% | 45,500 |
| 2022/08/23 | 74 | 75 | 73 | 74 | -1 | -1.3% | 93,900 |
| 2022/08/22 | 74 | 75 | 74 | 75 | +1 | +1.4% | 40,900 |
| 2022/08/19 | 75 | 75 | 74 | 74 | ±0 | ±0% | 70,000 |
| 2022/08/18 | 74 | 75 | 74 | 74 | -2 | -2.6% | 80,900 |
| 2022/08/17 | 75 | 76 | 74 | 76 | +1 | +1.3% | 63,500 |
| 2022/08/16 | 76 | 76 | 74 | 75 | -1 | -1.3% | 232,400 |
| 2022/08/15 | 77 | 78 | 76 | 76 | -1 | -1.3% | 66,900 |
| 2022/08/12 | 76 | 77 | 75 | 77 | +2 | +2.7% | 86,900 |
| 2022/08/10 | 77 | 77 | 75 | 75 | -2 | -2.6% | 140,200 |
| 2022/08/09 | 77 | 78 | 75 | 77 | -5 | -6.1% | 349,100 |
| 2022/08/08 | 81 | 82 | 78 | 82 | +2 | +2.5% | 182,500 |
| 2022/08/05 | 80 | 81 | 80 | 80 | ±0 | ±0% | 34,000 |
| 2022/08/04 | 80 | 81 | 80 | 80 | ±0 | ±0% | 111,800 |
| 2022/08/03 | 79 | 80 | 79 | 80 | ±0 | ±0% | 54,500 |
| 2022/08/02 | 79 | 80 | 79 | 80 | ±0 | ±0% | 14,600 |
| 2022/08/01 | 80 | 81 | 79 | 80 | -2 | -2.4% | 101,500 |
| 2022/07/29 | 81 | 82 | 81 | 82 | +2 | +2.5% | 24,600 |
| 2022/07/28 | 82 | 82 | 80 | 80 | -2 | -2.4% | 44,900 |
| 2022/07/27 | 81 | 82 | 81 | 82 | ±0 | ±0% | 39,000 |
| 2022/07/26 | 80 | 82 | 80 | 82 | +3 | +3.8% | 52,300 |
| 2022/07/25 | 80 | 81 | 79 | 79 | -1 | -1.3% | 26,400 |
| 2022/07/22 | 80 | 82 | 80 | 80 | -1 | -1.2% | 47,300 |
| 2022/07/21 | 80 | 81 | 79 | 81 | +1 | +1.3% | 69,800 |
| 2022/07/20 | 79 | 80 | 78 | 80 | +2 | +2.6% | 49,900 |
| 2022/07/19 | 78 | 79 | 78 | 78 | -2 | -2.5% | 33,500 |
| 2022/07/15 | 78 | 80 | 78 | 80 | +1 | +1.3% | 27,800 |
| 2022/07/14 | 78 | 80 | 78 | 79 | ±0 | ±0% | 17,000 |
| 2022/07/13 | 78 | 80 | 78 | 79 | +1 | +1.3% | 87,600 |
| 2022/07/12 | 78 | 80 | 77 | 78 | +1 | +1.3% | 98,400 |
651～
700
件表示中 / 3704件
類似銘柄と比較する
現在ご覧いただいている「アビックス」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 |
|---|---|---|---|---|---|---|---|---|
| アビックス | 10,100円 | +10.4% | +15.2% | 0.00% | 15.71倍 | 2.05倍 |
|
ＬＥＤビジョン、液晶モニターを開発・販売するファブレス企業。ＳＮＳ併用の地域広告事業も |
| セーラー | 13,300円 | +14.1% | - | 0.00% | - | 3.14倍 |
|
万年筆の老舗。事務用品大手プラス傘下。文房具のほかロボット機器（射出成形機用取出機）も |
| 幸和製作 | 77,100円 | +2.1% | -15.4% | 1.69% | 6.40倍 | 1.10倍 |
|
福祉用具・介護用品を製造販売。歩行車で首位。介護事業者と大型店が主販路、ＥＣにも注力 |
| プリントネット | 64,500円 | +1.0% | +14.5% | 2.02% | 9.81倍 | 0.78倍 |
|
印刷のネット販売が柱。印刷業者やデザイン業者が主要顧客。ネット印刷のラクスルと業務提携 |
| ホクシン | 12,300円 | +7.6% | - | 1.63% | 173.24倍 | 0.60倍 |
|
ＭＤＦ（中質繊維板）専業首位。住宅建材用や家具用が多い。自社生産の高機能材の比重大 |
市場注目の銘柄
チャート関連のコラム
