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 |
|---|---|---|---|---|---|---|---|
| 2024/05/10 | 105 | 106 | 104 | 106 | ±0 | ±0% | 99,800 |
| 2024/05/09 | 105 | 106 | 103 | 106 | +1 | +1% | 99,000 |
| 2024/05/08 | 107 | 108 | 105 | 105 | -2 | -1.9% | 174,800 |
| 2024/05/07 | 105 | 108 | 104 | 107 | +2 | +1.9% | 166,700 |
| 2024/05/02 | 104 | 106 | 104 | 105 | ±0 | ±0% | 97,600 |
| 2024/05/01 | 105 | 108 | 104 | 105 | -2 | -1.9% | 261,300 |
| 2024/04/30 | 101 | 107 | 101 | 107 | +7 | +7% | 468,900 |
| 2024/04/26 | 101 | 103 | 100 | 100 | ±0 | ±0% | 182,900 |
| 2024/04/25 | 104 | 105 | 99 | 100 | -4 | -3.8% | 488,400 |
| 2024/04/24 | 105 | 106 | 102 | 104 | -1 | -1% | 674,300 |
| 2024/04/23 | 108 | 109 | 101 | 105 | ±0 | ±0% | 1,451,200 |
| 2024/04/22 | 109 | 112 | 100 | 105 | +14 | +15.4% | 5,849,000 |
| 2024/04/19 | 93 | 93 | 89 | 91 | -2 | -2.2% | 217,900 |
| 2024/04/18 | 93 | 93 | 92 | 93 | +1 | +1.1% | 7,500 |
| 2024/04/17 | 93 | 93 | 92 | 92 | -1 | -1.1% | 38,300 |
| 2024/04/16 | 94 | 94 | 92 | 93 | -1 | -1.1% | 51,100 |
| 2024/04/15 | 94 | 94 | 92 | 94 | ±0 | ±0% | 112,100 |
| 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 |
1～
50
件表示中 / 3452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 | 10,600円 | +12.1% | +970.0% | 0.00% | 44.92倍 | 2.55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 |
| 野崎印 | 18,100円 | +3.8% | +1.8% | 2.76% | 6.50倍 | 0.75倍 |
|
包装資材や紙器・紙工品の大手。情報機器も手がけタグ・ラベル高シェア。環境対応製品を強化 |
| クロスフォー | 21,800円 | +13.1% | - | 0.16% | 123.16倍 | 2.14倍 |
|
ダイヤモンド加工の独自技術用いてジュエリー、パーツを製造販売。自社ブランドも展開 |
| 平 賀 | 89,900円 | +3.2% | +1.3% | 3.34% | 7.00倍 | 0.75倍 |
|
販促物全般、チラシ、ＰＯＰ、シール、Ｗｅｂを企画デザイン、制作、配送まで一貫提供体制 |
| ホクシン | 11,900円 | +3.8% | -47.4% | 1.68% | 48.18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 |
市場注目の銘柄
チャート関連のコラム
