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 |
|---|---|---|---|---|---|---|---|
| 2011/06/28 | 4,790 | 4,890 | 4,790 | 4,800 | +50 | +1.1% | 13 |
| 2011/06/27 | 5,000 | 5,000 | 4,740 | 4,750 | +80 | +1.7% | 85 |
| 2011/06/24 | 4,695 | 4,950 | 4,670 | 4,670 | +20 | +0.4% | 23 |
| 2011/06/23 | 4,710 | 4,800 | 4,650 | 4,650 | -45 | -1% | 17 |
| 2011/06/22 | 4,870 | 4,900 | 4,690 | 4,695 | -105 | -2.2% | 28 |
| 2011/06/21 | 4,720 | 4,980 | 4,720 | 4,800 | +10 | +0.2% | 28 |
| 2011/06/20 | 4,705 | 4,790 | 4,650 | 4,790 | +40 | +0.8% | 12 |
| 2011/06/17 | 4,900 | 4,900 | 4,735 | 4,750 | -110 | -2.3% | 27 |
| 2011/06/16 | 4,970 | 4,970 | 4,700 | 4,860 | +160 | +3.4% | 35 |
| 2011/06/15 | 5,160 | 5,160 | 4,700 | 4,700 | -440 | -8.6% | 245 |
| 2011/06/14 | 5,000 | 5,140 | 5,000 | 5,140 | +195 | +3.9% | 47 |
| 2011/06/13 | 4,720 | 4,945 | 4,720 | 4,945 | +145 | +3% | 23 |
| 2011/06/10 | 5,050 | 5,200 | 4,800 | 4,800 | -150 | -3% | 92 |
| 2011/06/09 | 4,560 | 4,950 | 4,560 | 4,950 | +280 | +6% | 13 |
| 2011/06/08 | 4,750 | 4,800 | 4,625 | 4,670 | -180 | -3.7% | 47 |
| 2011/06/07 | 5,000 | 5,000 | 4,850 | 4,850 | -210 | -4.2% | 27 |
| 2011/06/06 | 5,220 | 5,220 | 5,060 | 5,060 | -160 | -3.1% | 11 |
| 2011/06/03 | 5,470 | 5,470 | 5,220 | 5,220 | -80 | -1.5% | 20 |
| 2011/06/02 | 5,270 | 5,500 | 5,270 | 5,300 | ±0 | ±0% | 38 |
| 2011/06/01 | 5,380 | 5,480 | 5,300 | 5,300 | -10 | -0.2% | 30 |
| 2011/05/31 | 5,310 | 5,700 | 5,250 | 5,310 | -310 | -5.5% | 62 |
| 2011/05/30 | 5,620 | 5,620 | 5,620 | 5,620 | +220 | +4.1% | 1 |
| 2011/05/27 | 5,500 | 5,580 | 5,290 | 5,400 | -230 | -4.1% | 41 |
| 2011/05/26 | 5,350 | 5,630 | 5,190 | 5,630 | -220 | -3.8% | 106 |
| 2011/05/25 | 5,930 | 5,930 | 5,550 | 5,850 | +200 | +3.5% | 9 |
| 2011/05/24 | 5,750 | 6,050 | 5,650 | 5,650 | -350 | -5.8% | 6 |
| 2011/05/23 | 6,180 | 6,180 | 6,000 | 6,000 | -180 | -2.9% | 2 |
| 2011/05/20 | 6,000 | 6,180 | 5,950 | 6,180 | ±0 | ±0% | 30 |
| 2011/05/19 | 6,180 | 6,180 | 6,000 | 6,180 | -10 | -0.2% | 7 |
| 2011/05/18 | 6,190 | 6,190 | 6,190 | 6,190 | -10 | -0.2% | 2 |
| 2011/05/17 | 6,300 | 6,300 | 5,800 | 6,200 | ±0 | ±0% | 61 |
| 2011/05/16 | 6,000 | 6,400 | 6,000 | 6,200 | ±0 | ±0% | 31 |
| 2011/05/13 | 6,300 | 6,300 | 5,950 | 6,200 | +200 | +3.3% | 25 |
| 2011/05/12 | 6,240 | 6,240 | 6,000 | 6,000 | -240 | -3.8% | 98 |
| 2011/05/11 | 6,100 | 6,280 | 6,050 | 6,240 | +240 | +4% | 195 |
| 2011/05/10 | 5,720 | 6,000 | 5,720 | 6,000 | +220 | +3.8% | 38 |
| 2011/05/09 | 6,000 | 6,000 | 5,710 | 5,780 | -140 | -2.4% | 35 |
| 2011/05/06 | 6,150 | 6,300 | 5,920 | 5,920 | -180 | -3% | 53 |
| 2011/05/02 | 6,100 | 6,100 | 6,000 | 6,100 | ±0 | ±0% | 32 |
| 2011/04/28 | 6,070 | 6,250 | 6,050 | 6,100 | +30 | +0.5% | 35 |
| 2011/04/27 | 6,500 | 6,550 | 6,050 | 6,070 | -530 | -8% | 98 |
| 2011/04/26 | 6,700 | 6,700 | 6,310 | 6,600 | -100 | -1.5% | 65 |
| 2011/04/25 | 6,790 | 6,850 | 6,400 | 6,700 | -190 | -2.8% | 49 |
| 2011/04/22 | 6,930 | 6,930 | 6,410 | 6,890 | +160 | +2.4% | 175 |
| 2011/04/21 | 6,630 | 6,970 | 6,280 | 6,730 | -260 | -3.7% | 315 |
| 2011/04/20 | 6,780 | 7,000 | 6,280 | 6,990 | +210 | +3.1% | 283 |
| 2011/04/19 | 5,660 | 6,790 | 5,510 | 6,780 | +920 | +15.7% | 217 |
| 2011/04/18 | 6,850 | 6,990 | 5,500 | 5,860 | -530 | -8.3% | 608 |
| 2011/04/15 | 5,600 | 6,390 | 5,600 | 6,390 | +1,000 | +18.6% | 599 |
| 2011/04/14 | 4,930 | 5,390 | 4,900 | 5,390 | +640 | +13.5% | 62 |
3401～
3450
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
