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 |
|---|---|---|---|---|---|---|---|
| 2010/08/30 | 5,400 | 5,400 | 5,100 | 5,100 | - | - | 17 |
| 2010/08/27 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/08/26 | 5,490 | 5,490 | 5,450 | 5,470 | +120 | +2.2% | 24 |
| 2010/08/25 | 5,200 | 5,350 | 5,030 | 5,350 | +330 | +6.6% | 22 |
| 2010/08/24 | 5,010 | 5,070 | 5,000 | 5,020 | -80 | -1.6% | 20 |
| 2010/08/23 | 5,010 | 5,100 | 5,000 | 5,100 | +90 | +1.8% | 63 |
| 2010/08/20 | 5,010 | 5,010 | 5,010 | 5,010 | -100 | -2% | 14 |
| 2010/08/19 | 5,040 | 5,110 | 5,010 | 5,110 | -20 | -0.4% | 10 |
| 2010/08/18 | 5,010 | 5,130 | 4,965 | 5,130 | ±0 | ±0% | 84 |
| 2010/08/17 | 5,160 | 5,160 | 5,050 | 5,130 | -330 | -6% | 12 |
| 2010/08/16 | 5,370 | 5,460 | 5,370 | 5,460 | +160 | +3% | 2 |
| 2010/08/13 | 5,260 | 5,300 | 5,000 | 5,300 | -100 | -1.9% | 10 |
| 2010/08/12 | 5,200 | 5,400 | 5,200 | 5,400 | +240 | +4.7% | 11 |
| 2010/08/11 | 5,550 | 5,550 | 5,150 | 5,160 | -340 | -6.2% | 12 |
| 2010/08/10 | 5,150 | 5,540 | 5,150 | 5,500 | +300 | +5.8% | 10 |
| 2010/08/09 | 5,410 | 5,410 | 5,100 | 5,200 | -250 | -4.6% | 35 |
| 2010/08/06 | 5,450 | 5,450 | 5,450 | 5,450 | -200 | -3.5% | 1 |
| 2010/08/05 | 5,580 | 5,800 | 5,580 | 5,650 | +300 | +5.6% | 34 |
| 2010/08/04 | 5,270 | 5,400 | 5,270 | 5,350 | +80 | +1.5% | 16 |
| 2010/08/03 | 5,690 | 5,700 | 5,270 | 5,270 | -330 | -5.9% | 30 |
| 2010/08/02 | 5,300 | 5,600 | 5,300 | 5,600 | +160 | +2.9% | 3 |
| 2010/07/30 | 5,570 | 5,800 | 5,400 | 5,440 | -330 | -5.7% | 38 |
| 2010/07/29 | 5,510 | 5,770 | 5,510 | 5,770 | -30 | -0.5% | 14 |
| 2010/07/28 | 5,490 | 5,800 | 5,400 | 5,800 | -90 | -1.5% | 17 |
| 2010/07/27 | 5,390 | 5,890 | 5,390 | 5,890 | +660 | +12.6% | 36 |
| 2010/07/26 | 5,200 | 5,230 | 5,200 | 5,230 | -20 | -0.4% | 7 |
| 2010/07/23 | 5,500 | 5,500 | 5,220 | 5,250 | -350 | -6.3% | 3 |
| 2010/07/22 | 5,200 | 5,600 | 5,100 | 5,600 | +300 | +5.7% | 64 |
| 2010/07/21 | 5,300 | 5,300 | 5,300 | 5,300 | ±0 | ±0% | 1 |
| 2010/07/20 | 5,550 | 5,550 | 5,300 | 5,300 | -290 | -5.2% | 25 |
| 2010/07/16 | 5,850 | 5,860 | 5,510 | 5,590 | -270 | -4.6% | 49 |
| 2010/07/15 | 5,850 | 5,870 | 5,850 | 5,860 | -50 | -0.8% | 9 |
| 2010/07/14 | 5,920 | 5,920 | 5,910 | 5,910 | -90 | -1.5% | 6 |
| 2010/07/13 | 6,000 | 6,180 | 6,000 | 6,000 | -290 | -4.6% | 54 |
| 2010/07/12 | 6,380 | 6,380 | 6,030 | 6,290 | -90 | -1.4% | 32 |
| 2010/07/09 | 5,920 | 6,380 | 5,910 | 6,380 | +450 | +7.6% | 50 |
| 2010/07/08 | 6,000 | 6,100 | 5,900 | 5,930 | -250 | -4% | 21 |
| 2010/07/07 | 5,980 | 6,180 | 5,980 | 6,180 | -20 | -0.3% | 76 |
| 2010/07/06 | 5,650 | 6,250 | 5,560 | 6,200 | +650 | +11.7% | 28 |
| 2010/07/05 | 5,640 | 5,640 | 5,400 | 5,550 | +110 | +2% | 51 |
| 2010/07/02 | 5,400 | 5,440 | 5,240 | 5,440 | -60 | -1.1% | 69 |
| 2010/07/01 | 5,600 | 5,610 | 5,500 | 5,500 | -200 | -3.5% | 33 |
| 2010/06/30 | 6,000 | 6,000 | 5,700 | 5,700 | -280 | -4.7% | 24 |
| 2010/06/29 | 6,050 | 6,050 | 5,980 | 5,980 | -70 | -1.2% | 19 |
| 2010/06/28 | 6,190 | 6,190 | 6,050 | 6,050 | +60 | +1% | 9 |
| 2010/06/25 | 5,710 | 6,010 | 5,710 | 5,990 | +190 | +3.3% | 27 |
| 2010/06/24 | 6,000 | 6,000 | 5,800 | 5,800 | -200 | -3.3% | 20 |
| 2010/06/23 | 5,950 | 6,000 | 5,820 | 6,000 | +50 | +0.8% | 53 |
| 2010/06/22 | 5,890 | 6,030 | 5,720 | 5,950 | -240 | -3.9% | 40 |
| 2010/06/21 | 6,110 | 6,190 | 6,100 | 6,190 | +40 | +0.7% | 33 |
3601～
3650
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 | 10,300円 | +10.4% | +15.2% | 0.00% | 16.02倍 | 2.09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 | 13,400円 | +14.1% | - | 0.00% | - | 3.16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 | 78,000円 | +2.1% | -15.4% | 1.67% | 6.47倍 | 1.11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 | 12,400円 | +7.6% | - | 1.61% | 174.65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 |
| プリントネット | 64,400円 | +1.0% | +14.5% | 2.02% | 9.79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
