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 |
|---|---|---|---|---|---|---|---|
| 2025/02/06 | 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 |
| 2025/01/09 | 79 | 80 | 78 | 79 | ±0 | ±0% | 49,700 |
| 2025/01/08 | 80 | 80 | 79 | 79 | -1 | -1.3% | 68,000 |
| 2025/01/07 | 80 | 80 | 79 | 80 | +1 | +1.3% | 16,200 |
| 2025/01/06 | 81 | 81 | 78 | 79 | -1 | -1.3% | 258,200 |
| 2024/12/30 | 80 | 82 | 79 | 80 | ±0 | ±0% | 157,500 |
| 2024/12/27 | 82 | 82 | 78 | 80 | -3 | -3.6% | 871,700 |
| 2024/12/26 | 85 | 88 | 81 | 83 | -3 | -3.5% | 1,048,600 |
| 2024/12/25 | 89 | 89 | 82 | 86 | -3 | -3.4% | 645,300 |
| 2024/12/24 | 91 | 91 | 88 | 89 | -2 | -2.2% | 173,000 |
| 2024/12/23 | 89 | 92 | 88 | 91 | +1 | +1.1% | 237,600 |
| 2024/12/20 | 96 | 96 | 88 | 90 | -4 | -4.3% | 573,200 |
| 2024/12/19 | 89 | 96 | 89 | 94 | +4 | +4.4% | 846,200 |
| 2024/12/18 | 86 | 91 | 86 | 90 | +4 | +4.7% | 431,600 |
| 2024/12/17 | 87 | 88 | 86 | 86 | -2 | -2.3% | 59,600 |
| 2024/12/16 | 87 | 88 | 87 | 88 | +1 | +1.1% | 78,000 |
| 2024/12/13 | 86 | 88 | 85 | 87 | +1 | +1.2% | 110,000 |
| 2024/12/12 | 86 | 87 | 86 | 86 | -1 | -1.1% | 79,600 |
| 2024/12/11 | 87 | 87 | 85 | 87 | ±0 | ±0% | 111,500 |
| 2024/12/10 | 88 | 88 | 86 | 87 | ±0 | ±0% | 81,000 |
| 2024/12/09 | 87 | 89 | 86 | 87 | ±0 | ±0% | 80,500 |
| 2024/12/06 | 89 | 89 | 85 | 87 | -2 | -2.2% | 254,600 |
| 2024/12/05 | 91 | 92 | 88 | 89 | ±0 | ±0% | 348,700 |
| 2024/12/04 | 87 | 94 | 87 | 89 | ±0 | ±0% | 736,500 |
| 2024/12/03 | 85 | 89 | 85 | 89 | +3 | +3.5% | 669,600 |
| 2024/12/02 | 82 | 87 | 82 | 86 | +5 | +6.2% | 498,300 |
| 2024/11/29 | 82 | 83 | 81 | 81 | -1 | -1.2% | 83,900 |
| 2024/11/28 | 82 | 84 | 81 | 82 | -1 | -1.2% | 217,300 |
| 2024/11/27 | 85 | 85 | 83 | 83 | -2 | -2.4% | 97,600 |
| 2024/11/26 | 85 | 86 | 83 | 85 | -1 | -1.2% | 367,300 |
| 2024/11/25 | 86 | 86 | 85 | 86 | ±0 | ±0% | 161,400 |
| 2024/11/22 | 86 | 87 | 85 | 86 | +1 | +1.2% | 243,300 |
101～
150
件表示中 / 3735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 | 9,700円 | +10.4% | +15.2% | 0.00% | 15.09倍 | 1.97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 | 11,800円 | +14.1% | - | 0.00% | - | 2.78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 | 114,700円 | +21.5% | - | 0.87% | 18.80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 | 11,700円 | +7.6% | - | 1.71% | 164.79倍 | 0.57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 |
| イメージマジ | 134,000円 | +12.9% | -10.9% | 2.24% | 12.10倍 | 1.79倍 |
|
個人と企業向けにオンデマンドプリント展開。同関連ソリューションでは製造のＤＸ化を推進 |
市場注目の銘柄
チャート関連のコラム
