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 |
|---|---|---|---|---|---|---|---|
| 2024/04/12 | 96 | 96 | 94 | 94 | -2 | -2.1% | 55,400 |
| 2024/04/11 | 94 | 96 | 94 | 96 | +1 | +1.1% | 94,000 |
| 2024/04/10 | 93 | 95 | 93 | 95 | ±0 | ±0% | 27,000 |
| 2024/04/09 | 95 | 95 | 93 | 95 | +1 | +1.1% | 22,700 |
| 2024/04/08 | 94 | 95 | 93 | 94 | +1 | +1.1% | 30,200 |
| 2024/04/05 | 93 | 94 | 93 | 93 | -1 | -1.1% | 101,400 |
| 2024/04/04 | 96 | 97 | 94 | 94 | -1 | -1.1% | 60,100 |
| 2024/04/03 | 95 | 96 | 95 | 95 | ±0 | ±0% | 70,000 |
| 2024/04/02 | 97 | 97 | 95 | 95 | -2 | -2.1% | 91,800 |
| 2024/04/01 | 98 | 98 | 96 | 97 | +2 | +2.1% | 143,000 |
| 2024/03/29 | 95 | 97 | 95 | 95 | ±0 | ±0% | 64,800 |
| 2024/03/28 | 95 | 96 | 95 | 95 | -1 | -1% | 44,100 |
| 2024/03/27 | 97 | 98 | 95 | 96 | ±0 | ±0% | 223,600 |
| 2024/03/26 | 95 | 97 | 95 | 96 | +1 | +1.1% | 72,600 |
| 2024/03/25 | 96 | 98 | 95 | 95 | -2 | -2.1% | 176,400 |
| 2024/03/22 | 96 | 97 | 95 | 97 | +2 | +2.1% | 80,400 |
| 2024/03/21 | 96 | 96 | 95 | 95 | -2 | -2.1% | 61,600 |
| 2024/03/19 | 96 | 97 | 93 | 97 | +2 | +2.1% | 297,800 |
| 2024/03/18 | 93 | 96 | 93 | 95 | +2 | +2.2% | 95,400 |
| 2024/03/15 | 94 | 94 | 92 | 93 | -1 | -1.1% | 152,000 |
| 2024/03/14 | 95 | 95 | 92 | 94 | -1 | -1.1% | 177,000 |
| 2024/03/13 | 96 | 97 | 95 | 95 | -1 | -1% | 105,100 |
| 2024/03/12 | 94 | 96 | 94 | 96 | +2 | +2.1% | 100,600 |
| 2024/03/11 | 94 | 97 | 94 | 94 | -1 | -1.1% | 122,000 |
| 2024/03/08 | 94 | 98 | 93 | 95 | +1 | +1.1% | 293,100 |
| 2024/03/07 | 96 | 96 | 93 | 94 | -2 | -2.1% | 173,000 |
| 2024/03/06 | 92 | 97 | 92 | 96 | +3 | +3.2% | 201,100 |
| 2024/03/05 | 95 | 95 | 92 | 93 | -2 | -2.1% | 161,000 |
| 2024/03/04 | 96 | 97 | 95 | 95 | -2 | -2.1% | 89,500 |
| 2024/03/01 | 94 | 97 | 94 | 97 | +2 | +2.1% | 206,200 |
| 2024/02/29 | 94 | 95 | 93 | 95 | ±0 | ±0% | 96,100 |
| 2024/02/28 | 95 | 96 | 94 | 95 | ±0 | ±0% | 202,200 |
| 2024/02/27 | 92 | 95 | 92 | 95 | +2 | +2.2% | 100,900 |
| 2024/02/26 | 95 | 95 | 92 | 93 | ±0 | ±0% | 135,100 |
| 2024/02/22 | 97 | 97 | 93 | 93 | -4 | -4.1% | 182,000 |
| 2024/02/21 | 94 | 99 | 93 | 97 | +2 | +2.1% | 393,400 |
| 2024/02/20 | 94 | 96 | 92 | 95 | +1 | +1.1% | 235,400 |
| 2024/02/19 | 89 | 94 | 89 | 94 | +5 | +5.6% | 196,900 |
| 2024/02/16 | 87 | 91 | 87 | 89 | +1 | +1.1% | 184,500 |
| 2024/02/15 | 88 | 88 | 86 | 88 | -1 | -1.1% | 241,800 |
| 2024/02/14 | 88 | 90 | 87 | 89 | +1 | +1.1% | 216,300 |
| 2024/02/13 | 90 | 91 | 88 | 88 | -2 | -2.2% | 212,800 |
| 2024/02/09 | 90 | 92 | 89 | 90 | ±0 | ±0% | 172,300 |
| 2024/02/08 | 90 | 92 | 90 | 90 | +1 | +1.1% | 43,900 |
| 2024/02/07 | 90 | 91 | 88 | 89 | -1 | -1.1% | 114,500 |
| 2024/02/06 | 91 | 92 | 90 | 90 | -1 | -1.1% | 215,300 |
| 2024/02/05 | 91 | 91 | 89 | 91 | +1 | +1.1% | 150,100 |
| 2024/02/02 | 90 | 92 | 90 | 90 | +1 | +1.1% | 116,200 |
| 2024/02/01 | 91 | 92 | 89 | 89 | -4 | -4.3% | 145,400 |
| 2024/01/31 | 92 | 93 | 91 | 93 | ±0 | ±0% | 52,000 |
301～
350
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
