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 |
|---|---|---|---|---|---|---|---|
| 2018/11/14 | 3,715 | 3,715 | 3,620 | 3,640 | -80 | -2.2% | 18,500 |
| 2018/11/13 | 3,750 | 3,770 | 3,650 | 3,720 | -40 | -1.1% | 15,700 |
| 2018/11/12 | 3,755 | 3,785 | 3,725 | 3,760 | ±0 | ±0% | 9,700 |
| 2018/11/09 | 3,725 | 3,770 | 3,710 | 3,760 | +5 | +0.1% | 5,500 |
| 2018/11/08 | 3,720 | 3,765 | 3,705 | 3,755 | +40 | +1.1% | 6,100 |
| 2018/11/07 | 3,675 | 3,730 | 3,630 | 3,715 | +40 | +1.1% | 11,400 |
| 2018/11/06 | 3,635 | 3,675 | 3,620 | 3,675 | -5 | -0.1% | 6,300 |
| 2018/11/05 | 3,740 | 3,745 | 3,660 | 3,680 | -60 | -1.6% | 6,300 |
| 2018/11/02 | 3,670 | 3,740 | 3,650 | 3,740 | +100 | +2.7% | 4,500 |
| 2018/11/01 | 3,695 | 3,695 | 3,600 | 3,640 | -55 | -1.5% | 7,200 |
| 2018/10/31 | 3,665 | 3,695 | 3,595 | 3,695 | +95 | +2.6% | 7,400 |
| 2018/10/30 | 3,380 | 3,600 | 3,380 | 3,600 | +195 | +5.7% | 14,700 |
| 2018/10/29 | 3,465 | 3,575 | 3,385 | 3,405 | -90 | -2.6% | 15,300 |
| 2018/10/26 | 3,565 | 3,570 | 3,435 | 3,495 | -60 | -1.7% | 16,700 |
| 2018/10/25 | 3,650 | 3,650 | 3,540 | 3,555 | -165 | -4.4% | 19,200 |
| 2018/10/24 | 3,795 | 3,795 | 3,695 | 3,720 | -75 | -2% | 13,200 |
| 2018/10/23 | 3,885 | 3,885 | 3,790 | 3,795 | -125 | -3.2% | 6,600 |
| 2018/10/22 | 3,905 | 3,940 | 3,865 | 3,920 | +15 | +0.4% | 4,000 |
| 2018/10/19 | 3,900 | 3,915 | 3,825 | 3,905 | ±0 | ±0% | 7,000 |
| 2018/10/18 | 4,000 | 4,000 | 3,900 | 3,905 | -65 | -1.6% | 7,600 |
| 2018/10/17 | 3,875 | 3,970 | 3,865 | 3,970 | +160 | +4.2% | 12,300 |
| 2018/10/16 | 3,840 | 3,875 | 3,775 | 3,810 | -40 | -1% | 15,200 |
| 2018/10/15 | 3,875 | 3,915 | 3,845 | 3,850 | -70 | -1.8% | 13,000 |
| 2018/10/12 | 3,925 | 3,970 | 3,895 | 3,920 | -5 | -0.1% | 13,700 |
| 2018/10/11 | 3,900 | 3,970 | 3,860 | 3,925 | -65 | -1.6% | 14,700 |
| 2018/10/10 | 4,065 | 4,090 | 3,990 | 3,990 | -100 | -2.4% | 8,800 |
| 2018/10/09 | 4,010 | 4,120 | 3,980 | 4,090 | -10 | -0.2% | 10,200 |
| 2018/10/05 | 4,145 | 4,195 | 4,070 | 4,100 | -100 | -2.4% | 12,600 |
| 2018/10/04 | 4,190 | 4,250 | 4,120 | 4,200 | +25 | +0.6% | 11,000 |
| 2018/10/03 | 4,385 | 4,385 | 4,165 | 4,175 | -140 | -3.2% | 18,000 |
| 2018/10/02 | 4,315 | 4,360 | 4,250 | 4,315 | +110 | +2.6% | 12,500 |
| 2018/10/01 | 4,200 | 4,235 | 4,200 | 4,205 | +5 | +0.1% | 4,800 |
| 2018/09/28 | 4,200 | 4,240 | 4,175 | 4,200 | +10 | +0.2% | 5,400 |
| 2018/09/27 | 4,260 | 4,260 | 4,140 | 4,190 | -110 | -2.6% | 9,900 |
| 2018/09/26 | 4,250 | 4,300 | 4,175 | 4,300 | -30 | -0.7% | 10,500 |
| 2018/09/25 | 4,235 | 4,330 | 4,235 | 4,330 | +95 | +2.2% | 14,900 |
| 2018/09/21 | 4,105 | 4,235 | 4,095 | 4,235 | +175 | +4.3% | 16,600 |
| 2018/09/20 | 4,065 | 4,110 | 4,020 | 4,060 | +25 | +0.6% | 8,500 |
| 2018/09/19 | 4,070 | 4,105 | 4,000 | 4,035 | +30 | +0.7% | 12,400 |
| 2018/09/18 | 3,940 | 4,025 | 3,915 | 4,005 | +75 | +1.9% | 11,300 |
| 2018/09/14 | 3,950 | 4,010 | 3,910 | 3,930 | -50 | -1.3% | 17,900 |
| 2018/09/13 | 3,835 | 3,980 | 3,815 | 3,980 | +145 | +3.8% | 12,600 |
| 2018/09/12 | 3,930 | 3,935 | 3,815 | 3,835 | -95 | -2.4% | 13,200 |
| 2018/09/11 | 3,965 | 4,000 | 3,910 | 3,930 | -45 | -1.1% | 13,100 |
| 2018/09/10 | 4,035 | 4,050 | 3,955 | 3,975 | -60 | -1.5% | 9,100 |
| 2018/09/07 | 4,015 | 4,045 | 3,990 | 4,035 | +50 | +1.3% | 7,100 |
| 2018/09/06 | 4,115 | 4,115 | 3,955 | 3,985 | -145 | -3.5% | 16,700 |
| 2018/09/05 | 4,155 | 4,165 | 4,115 | 4,130 | -80 | -1.9% | 5,100 |
| 2018/09/04 | 4,105 | 4,245 | 4,055 | 4,210 | +130 | +3.2% | 8,600 |
| 2018/09/03 | 4,350 | 4,350 | 4,065 | 4,080 | -275 | -6.3% | 13,000 |
1651～
1700
件表示中 / 2853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 | 341,000円 | +7.0% | -11.6% | 2.99% | 30.84倍 | 1.98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 |
| ＦフォースＧ | 56,100円 | +12.6% | +19.4% | 1.78% | 11.37倍 | 4.24倍 |
|
デジタルマーケティングの関連ツールを提供。ＳａａＳ育成中。ネット広告のアナグラム買収 |
| ＩＲＪ ＨＤ | 76,400円 | +3.8% | -1.7% | 1.31% | 19.39倍 | 2.42倍 |
|
独立系。株主判明調査やＰＡ（議決権争奪戦略立案）、ＦＡ（敵対的買収対応）で独自モデル構築 |
| 東会舘 | 391,000円 | +3.3% | +6.7% | 0.77% | 14.18倍 | 1.18倍 |
|
宴会場、結婚式場、レストランの名門。婚礼と法人宴会に強み。丸の内の本館が１９年に再開業 |
| ＡＶｉＣ | 214,100円 | +30.1% | +51.5% | 0.00% | 29.68倍 | 7.38倍 |
|
ネット広告・ＳＥＯ代理店。広告媒体理解や仕組み化が強み。ＡＤＫと合弁で大手顧客開拓 |
市場注目の銘柄
チャート関連のコラム
