アビストの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2023/08/09 | 3,345 | 3,375 | 3,320 | 3,375 | +30 | +0.9% | 6,900 |
| 2023/08/08 | 3,360 | 3,370 | 3,345 | 3,345 | -5 | -0.1% | 4,100 |
| 2023/08/07 | 3,350 | 3,365 | 3,340 | 3,350 | ±0 | ±0% | 4,400 |
| 2023/08/04 | 3,305 | 3,365 | 3,290 | 3,350 | +45 | +1.4% | 7,000 |
| 2023/08/03 | 3,330 | 3,330 | 3,300 | 3,305 | -25 | -0.8% | 7,100 |
| 2023/08/02 | 3,320 | 3,340 | 3,310 | 3,330 | -30 | -0.9% | 4,700 |
| 2023/08/01 | 3,305 | 3,365 | 3,305 | 3,360 | +25 | +0.7% | 5,000 |
| 2023/07/31 | 3,340 | 3,340 | 3,275 | 3,335 | +65 | +2% | 10,200 |
| 2023/07/28 | 3,235 | 3,275 | 3,215 | 3,270 | +35 | +1.1% | 36,500 |
| 2023/07/27 | 3,230 | 3,235 | 3,210 | 3,235 | +10 | +0.3% | 5,500 |
| 2023/07/26 | 3,220 | 3,240 | 3,220 | 3,225 | -5 | -0.2% | 4,200 |
| 2023/07/25 | 3,230 | 3,250 | 3,225 | 3,230 | ±0 | ±0% | 3,200 |
| 2023/07/24 | 3,240 | 3,285 | 3,230 | 3,230 | -5 | -0.2% | 6,000 |
| 2023/07/21 | 3,250 | 3,275 | 3,235 | 3,235 | -40 | -1.2% | 7,200 |
| 2023/07/20 | 3,250 | 3,280 | 3,250 | 3,275 | +25 | +0.8% | 4,200 |
| 2023/07/19 | 3,290 | 3,290 | 3,240 | 3,250 | +15 | +0.5% | 8,000 |
| 2023/07/18 | 3,265 | 3,265 | 3,220 | 3,235 | ±0 | ±0% | 6,300 |
| 2023/07/14 | 3,210 | 3,245 | 3,205 | 3,235 | +35 | +1.1% | 7,000 |
| 2023/07/13 | 3,175 | 3,210 | 3,175 | 3,200 | +20 | +0.6% | 7,000 |
| 2023/07/12 | 3,220 | 3,225 | 3,170 | 3,180 | -75 | -2.3% | 13,900 |
| 2023/07/11 | 3,265 | 3,305 | 3,230 | 3,255 | -20 | -0.6% | 11,300 |
| 2023/07/10 | 3,285 | 3,355 | 3,275 | 3,275 | -50 | -1.5% | 7,200 |
| 2023/07/07 | 3,335 | 3,340 | 3,275 | 3,325 | -25 | -0.7% | 10,100 |
| 2023/07/06 | 3,380 | 3,410 | 3,350 | 3,350 | -50 | -1.5% | 5,400 |
| 2023/07/05 | 3,415 | 3,415 | 3,380 | 3,400 | -25 | -0.7% | 7,100 |
| 2023/07/04 | 3,400 | 3,425 | 3,390 | 3,425 | ±0 | ±0% | 5,400 |
| 2023/07/03 | 3,370 | 3,435 | 3,365 | 3,425 | +60 | +1.8% | 9,600 |
| 2023/06/30 | 3,335 | 3,365 | 3,335 | 3,365 | +25 | +0.7% | 5,500 |
| 2023/06/29 | 3,265 | 3,340 | 3,265 | 3,340 | +80 | +2.5% | 11,000 |
| 2023/06/28 | 3,255 | 3,260 | 3,240 | 3,260 | +25 | +0.8% | 6,500 |
| 2023/06/27 | 3,220 | 3,245 | 3,215 | 3,235 | +10 | +0.3% | 2,900 |
| 2023/06/26 | 3,200 | 3,255 | 3,195 | 3,225 | +30 | +0.9% | 5,000 |
| 2023/06/23 | 3,250 | 3,250 | 3,180 | 3,195 | -30 | -0.9% | 6,100 |
| 2023/06/22 | 3,190 | 3,275 | 3,190 | 3,225 | +40 | +1.3% | 8,000 |
| 2023/06/21 | 3,155 | 3,200 | 3,155 | 3,185 | +10 | +0.3% | 4,600 |
| 2023/06/20 | 3,150 | 3,175 | 3,145 | 3,175 | +35 | +1.1% | 5,300 |
| 2023/06/19 | 3,140 | 3,145 | 3,120 | 3,140 | +40 | +1.3% | 5,000 |
| 2023/06/16 | 3,110 | 3,135 | 3,100 | 3,100 | -10 | -0.3% | 11,700 |
| 2023/06/15 | 3,150 | 3,150 | 3,110 | 3,110 | ±0 | ±0% | 4,000 |
| 2023/06/14 | 3,120 | 3,125 | 3,100 | 3,110 | +5 | +0.2% | 2,000 |
| 2023/06/13 | 3,110 | 3,115 | 3,105 | 3,105 | -5 | -0.2% | 4,200 |
| 2023/06/12 | 3,100 | 3,110 | 3,080 | 3,110 | +10 | +0.3% | 3,000 |
| 2023/06/09 | 3,085 | 3,110 | 3,080 | 3,100 | +15 | +0.5% | 6,900 |
| 2023/06/08 | 3,085 | 3,100 | 3,075 | 3,085 | -10 | -0.3% | 4,500 |
| 2023/06/07 | 3,115 | 3,120 | 3,080 | 3,095 | -20 | -0.6% | 4,100 |
| 2023/06/06 | 3,090 | 3,120 | 3,085 | 3,115 | +15 | +0.5% | 3,200 |
| 2023/06/05 | 3,100 | 3,100 | 3,085 | 3,100 | +55 | +1.8% | 4,600 |
| 2023/06/02 | 3,035 | 3,065 | 3,035 | 3,045 | +10 | +0.3% | 2,800 |
| 2023/06/01 | 3,045 | 3,070 | 3,035 | 3,035 | -5 | -0.2% | 2,000 |
| 2023/05/31 | 3,070 | 3,070 | 3,040 | 3,040 | -5 | -0.2% | 3,600 |
451～
500
件表示中 / 2805件
類似銘柄と比較する
現在ご覧いただいている「アビスト」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 |
|---|---|---|---|---|---|---|---|---|
| アビスト | 323,000円 | +7.0% | -11.6% | 3.16% | 29.21倍 | 1.87倍 |
|
自動車向けの機械部品の設計開発アウトソーシングが主。美容・健康商品の製造販売も |
| ポピンズ | 128,500円 | +4.1% | +6.6% | 3.11% | 12.53倍 | 1.47倍 |
|
働く女性の支援目的にベビーシッターと介護の在宅サービス、保育所等運営のエデュケア展開 |
| アドウェイズ | 30,900円 | -7.8% | -66.2% | 2.06% | 605.88倍 | 0.90倍 |
|
アフィリエイト（成果報酬型）広告で国内大手。広告配信システム「ＵＮＩＣＯＲＮ」育成中 |
| フルハシＥＰＯ | 109,000円 | +10.0% | -6.8% | 2.75% | 13.94倍 | 2.26倍 |
|
廃材リサイクル主力、建設廃棄物や木製パレット扱う。東海地区が基盤。バイオマス発電に出資 |
| ｎｍｓ ＨＤ | 59,000円 | +3.7% | -3.0% | 3.39% | 10.30倍 | 2.15倍 |
|
製造派遣・請負の中堅。国内外工場で製造受託サービスや修理請負を展開。電源事業も育成中 |
市場注目の銘柄
チャート関連のコラム
