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 |
|---|---|---|---|---|---|---|---|
| 2024/07/23 | 91 | 91 | 90 | 90 | ±0 | ±0% | 15,600 |
| 2024/07/22 | 90 | 91 | 89 | 90 | -1 | -1.1% | 126,500 |
| 2024/07/19 | 91 | 92 | 90 | 91 | ±0 | ±0% | 83,300 |
| 2024/07/18 | 91 | 92 | 91 | 91 | -1 | -1.1% | 19,900 |
| 2024/07/17 | 92 | 92 | 90 | 92 | ±0 | ±0% | 92,900 |
| 2024/07/16 | 93 | 93 | 91 | 92 | -1 | -1.1% | 55,700 |
| 2024/07/12 | 90 | 93 | 90 | 93 | +2 | +2.2% | 181,800 |
| 2024/07/11 | 91 | 91 | 89 | 91 | +1 | +1.1% | 59,000 |
| 2024/07/10 | 92 | 92 | 89 | 90 | -2 | -2.2% | 160,300 |
| 2024/07/09 | 92 | 92 | 91 | 92 | ±0 | ±0% | 62,000 |
| 2024/07/08 | 92 | 93 | 91 | 92 | ±0 | ±0% | 44,800 |
| 2024/07/05 | 91 | 93 | 90 | 92 | +1 | +1.1% | 86,000 |
| 2024/07/04 | 92 | 92 | 90 | 91 | -2 | -2.2% | 85,700 |
| 2024/07/03 | 90 | 93 | 90 | 93 | +1 | +1.1% | 42,600 |
| 2024/07/02 | 91 | 92 | 90 | 92 | +1 | +1.1% | 88,000 |
| 2024/07/01 | 93 | 93 | 91 | 91 | -2 | -2.2% | 93,900 |
| 2024/06/28 | 91 | 93 | 91 | 93 | +2 | +2.2% | 50,200 |
| 2024/06/27 | 92 | 93 | 91 | 91 | -1 | -1.1% | 73,000 |
| 2024/06/26 | 92 | 93 | 91 | 92 | +1 | +1.1% | 41,800 |
| 2024/06/25 | 90 | 92 | 90 | 91 | +1 | +1.1% | 70,400 |
| 2024/06/24 | 89 | 90 | 89 | 90 | ±0 | ±0% | 28,000 |
| 2024/06/21 | 89 | 90 | 89 | 90 | +1 | +1.1% | 45,400 |
| 2024/06/20 | 89 | 91 | 89 | 89 | ±0 | ±0% | 75,800 |
| 2024/06/19 | 90 | 91 | 89 | 89 | ±0 | ±0% | 108,600 |
| 2024/06/18 | 89 | 90 | 89 | 89 | -1 | -1.1% | 71,500 |
| 2024/06/17 | 90 | 91 | 89 | 90 | -1 | -1.1% | 94,800 |
| 2024/06/14 | 90 | 91 | 89 | 91 | +1 | +1.1% | 228,200 |
| 2024/06/13 | 91 | 92 | 90 | 90 | -1 | -1.1% | 85,600 |
| 2024/06/12 | 90 | 92 | 90 | 91 | ±0 | ±0% | 41,800 |
| 2024/06/11 | 93 | 93 | 91 | 91 | -1 | -1.1% | 43,300 |
| 2024/06/10 | 92 | 93 | 91 | 92 | ±0 | ±0% | 107,600 |
| 2024/06/07 | 91 | 92 | 89 | 92 | +2 | +2.2% | 85,500 |
| 2024/06/06 | 91 | 91 | 89 | 90 | -1 | -1.1% | 88,900 |
| 2024/06/05 | 94 | 94 | 90 | 91 | -2 | -2.2% | 203,300 |
| 2024/06/04 | 92 | 94 | 92 | 93 | +1 | +1.1% | 266,500 |
| 2024/06/03 | 91 | 92 | 90 | 92 | +1 | +1.1% | 134,100 |
| 2024/05/31 | 88 | 92 | 88 | 91 | +2 | +2.2% | 264,800 |
| 2024/05/30 | 87 | 89 | 86 | 89 | +1 | +1.1% | 338,300 |
| 2024/05/29 | 92 | 92 | 88 | 88 | -3 | -3.3% | 388,900 |
| 2024/05/28 | 91 | 92 | 91 | 91 | ±0 | ±0% | 86,400 |
| 2024/05/27 | 93 | 93 | 91 | 91 | -1 | -1.1% | 91,400 |
| 2024/05/24 | 92 | 93 | 91 | 92 | ±0 | ±0% | 222,800 |
| 2024/05/23 | 94 | 94 | 91 | 92 | -2 | -2.1% | 334,600 |
| 2024/05/22 | 95 | 95 | 93 | 94 | ±0 | ±0% | 206,400 |
| 2024/05/21 | 97 | 98 | 94 | 94 | -3 | -3.1% | 157,600 |
| 2024/05/20 | 94 | 98 | 94 | 97 | +3 | +3.2% | 254,900 |
| 2024/05/17 | 95 | 96 | 93 | 94 | -1 | -1.1% | 214,100 |
| 2024/05/16 | 96 | 97 | 95 | 95 | -2 | -2.1% | 350,500 |
| 2024/05/15 | 100 | 101 | 96 | 97 | -8 | -7.6% | 779,900 |
| 2024/05/14 | 105 | 107 | 105 | 105 | -2 | -1.9% | 256,800 |
201～
250
件表示中 / 3703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 | 13,200円 | +14.1% | - | 0.00% | - | 3.11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 | 77,600円 | +2.1% | -15.4% | 1.68% | 6.44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 |
| ホクシン | 12,200円 | +7.6% | - | 1.64% | 171.83倍 | 0.59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 |
| プリントネット | 64,300円 | +1.0% | +14.5% | 2.02% | 9.77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 |
市場注目の銘柄
チャート関連のコラム
