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 |
|---|---|---|---|---|---|---|---|
| 2025/03/26 | 101 | 102 | 99 | 101 | ±0 | ±0% | 219,700 |
| 2025/03/25 | 101 | 102 | 100 | 101 | ±0 | ±0% | 114,800 |
| 2025/03/24 | 101 | 103 | 101 | 101 | ±0 | ±0% | 171,700 |
| 2025/03/21 | 100 | 103 | 100 | 101 | +2 | +2% | 399,500 |
| 2025/03/19 | 101 | 104 | 99 | 99 | -1 | -1% | 512,500 |
| 2025/03/18 | 99 | 100 | 98 | 100 | +1 | +1% | 188,200 |
| 2025/03/17 | 99 | 99 | 96 | 99 | +1 | +1% | 143,600 |
| 2025/03/14 | 95 | 103 | 95 | 98 | +4 | +4.3% | 544,100 |
| 2025/03/13 | 94 | 94 | 93 | 94 | ±0 | ±0% | 55,300 |
| 2025/03/12 | 94 | 94 | 93 | 94 | ±0 | ±0% | 101,400 |
| 2025/03/11 | 93 | 94 | 92 | 94 | ±0 | ±0% | 138,900 |
| 2025/03/10 | 94 | 95 | 93 | 94 | +1 | +1.1% | 124,500 |
| 2025/03/07 | 93 | 95 | 92 | 93 | -1 | -1.1% | 108,900 |
| 2025/03/06 | 94 | 95 | 93 | 94 | +1 | +1.1% | 220,800 |
| 2025/03/05 | 92 | 94 | 92 | 93 | ±0 | ±0% | 172,000 |
| 2025/03/04 | 95 | 95 | 92 | 93 | -2 | -2.1% | 177,100 |
| 2025/03/03 | 96 | 97 | 94 | 95 | ±0 | ±0% | 207,500 |
| 2025/02/28 | 97 | 97 | 94 | 95 | -2 | -2.1% | 415,500 |
| 2025/02/27 | 99 | 102 | 97 | 97 | -2 | -2% | 333,300 |
| 2025/02/26 | 100 | 100 | 96 | 99 | -1 | -1% | 472,200 |
| 2025/02/25 | 99 | 100 | 97 | 100 | ±0 | ±0% | 403,100 |
| 2025/02/21 | 101 | 102 | 99 | 100 | -1 | -1% | 323,500 |
| 2025/02/20 | 102 | 103 | 99 | 101 | -2 | -1.9% | 586,800 |
| 2025/02/19 | 101 | 104 | 100 | 103 | +1 | +1% | 599,200 |
| 2025/02/18 | 102 | 106 | 99 | 102 | ±0 | ±0% | 1,626,500 |
| 2025/02/17 | 118 | 118 | 101 | 102 | +13 | +14.6% | 8,754,800 |
| 2025/02/14 | 88 | 89 | 87 | 89 | ±0 | ±0% | 178,200 |
| 2025/02/13 | 87 | 89 | 86 | 89 | +3 | +3.5% | 123,300 |
| 2025/02/12 | 86 | 87 | 85 | 86 | ±0 | ±0% | 63,900 |
| 2025/02/10 | 84 | 86 | 83 | 86 | +3 | +3.6% | 77,200 |
| 2025/02/07 | 83 | 83 | 82 | 83 | ±0 | ±0% | 138,500 |
| 2025/02/06 | 84 | 84 | 83 | 83 | ±0 | ±0% | 185,200 |
| 2025/02/05 | 84 | 85 | 83 | 83 | -1 | -1.2% | 146,900 |
| 2025/02/04 | 82 | 84 | 82 | 84 | +1 | +1.2% | 125,700 |
| 2025/02/03 | 84 | 84 | 82 | 83 | -1 | -1.2% | 121,800 |
| 2025/01/31 | 84 | 85 | 84 | 84 | ±0 | ±0% | 65,100 |
| 2025/01/30 | 86 | 88 | 84 | 84 | -3 | -3.4% | 319,600 |
| 2025/01/29 | 88 | 88 | 86 | 87 | -1 | -1.1% | 50,300 |
| 2025/01/28 | 85 | 88 | 85 | 88 | +2 | +2.3% | 99,700 |
| 2025/01/27 | 86 | 87 | 85 | 86 | +1 | +1.2% | 41,500 |
| 2025/01/24 | 84 | 86 | 84 | 85 | +1 | +1.2% | 139,800 |
| 2025/01/23 | 84 | 85 | 83 | 84 | ±0 | ±0% | 94,700 |
| 2025/01/22 | 83 | 86 | 83 | 84 | +2 | +2.4% | 271,700 |
| 2025/01/21 | 84 | 84 | 82 | 82 | -1 | -1.2% | 78,000 |
| 2025/01/20 | 81 | 85 | 80 | 83 | +3 | +3.8% | 245,900 |
| 2025/01/17 | 80 | 81 | 80 | 80 | ±0 | ±0% | 24,100 |
| 2025/01/16 | 81 | 82 | 80 | 80 | -1 | -1.2% | 62,700 |
| 2025/01/15 | 79 | 82 | 79 | 81 | +2 | +2.5% | 233,800 |
| 2025/01/14 | 79 | 80 | 78 | 79 | ±0 | ±0% | 37,600 |
| 2025/01/10 | 79 | 80 | 78 | 79 | ±0 | ±0% | 70,100 |
101～
150
件表示中 / 3766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 | 9,900円 | +10.4% | +15.2% | 0.00% | 15.40倍 | 2.01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 | 12,100円 | -3.0% | - | 0.00% | - | 3.23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 |
| ミロク | 117,700円 | +21.5% | - | 0.85% | 19.29倍 | 0.26倍 |
|
猟銃国内首位。米ブローニング社に円建てでＯＥＭ供給。工作機械、自動車用ハンドルに多角化 |
| 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 |
| 三光産 | 41,100円 | +4.4% | +81.7% | 2.43% | 15.25倍 | 0.36倍 |
|
ラベル、ステッカー等特殊印刷品製造。２４年第三者割当でエス・ワイ・エスが筆頭株主に登場 |
市場注目の銘柄
チャート関連のコラム
