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 |
|---|---|---|---|---|---|---|---|
| 2015/08/14 | 1,562 | 1,562 | 1,539 | 1,546 | +2 | +0.1% | 6,800 |
| 2015/08/13 | 1,573 | 1,573 | 1,535 | 1,544 | +2 | +0.1% | 10,900 |
| 2015/08/12 | 1,539 | 1,579 | 1,515 | 1,542 | +4 | +0.3% | 28,300 |
| 2015/08/11 | 1,545 | 1,545 | 1,525 | 1,538 | -7 | -0.5% | 8,900 |
| 2015/08/10 | 1,525 | 1,545 | 1,521 | 1,545 | +27 | +1.8% | 11,200 |
| 2015/08/07 | 1,518 | 1,522 | 1,510 | 1,518 | ±0 | ±0% | 5,700 |
| 2015/08/06 | 1,524 | 1,524 | 1,513 | 1,518 | ±0 | ±0% | 7,600 |
| 2015/08/05 | 1,515 | 1,532 | 1,510 | 1,518 | +3 | +0.2% | 8,300 |
| 2015/08/04 | 1,524 | 1,528 | 1,500 | 1,515 | -9 | -0.6% | 12,000 |
| 2015/08/03 | 1,529 | 1,529 | 1,512 | 1,524 | +14 | +0.9% | 6,400 |
| 2015/07/31 | 1,524 | 1,524 | 1,507 | 1,510 | -4 | -0.3% | 4,300 |
| 2015/07/30 | 1,510 | 1,517 | 1,506 | 1,514 | +8 | +0.5% | 4,200 |
| 2015/07/29 | 1,509 | 1,522 | 1,506 | 1,506 | -3 | -0.2% | 5,000 |
| 2015/07/28 | 1,519 | 1,527 | 1,503 | 1,509 | -21 | -1.4% | 10,200 |
| 2015/07/27 | 1,528 | 1,554 | 1,518 | 1,530 | +2 | +0.1% | 15,400 |
| 2015/07/24 | 1,518 | 1,528 | 1,511 | 1,528 | +14 | +0.9% | 8,800 |
| 2015/07/23 | 1,510 | 1,519 | 1,509 | 1,514 | ±0 | ±0% | 7,600 |
| 2015/07/22 | 1,515 | 1,517 | 1,508 | 1,514 | -1 | -0.1% | 5,500 |
| 2015/07/21 | 1,496 | 1,516 | 1,490 | 1,515 | +34 | +2.3% | 18,000 |
| 2015/07/17 | 1,474 | 1,485 | 1,468 | 1,481 | -3 | -0.2% | 7,700 |
| 2015/07/16 | 1,485 | 1,490 | 1,470 | 1,484 | ±0 | ±0% | 9,200 |
| 2015/07/15 | 1,482 | 1,485 | 1,455 | 1,484 | +32 | +2.2% | 16,200 |
| 2015/07/14 | 1,440 | 1,455 | 1,437 | 1,452 | +24 | +1.7% | 8,200 |
| 2015/07/13 | 1,400 | 1,433 | 1,400 | 1,428 | +29 | +2.1% | 7,500 |
| 2015/07/10 | 1,425 | 1,425 | 1,397 | 1,399 | ±0 | ±0% | 15,200 |
| 2015/07/09 | 1,400 | 1,401 | 1,350 | 1,399 | -18 | -1.3% | 42,800 |
| 2015/07/08 | 1,440 | 1,444 | 1,413 | 1,417 | -27 | -1.9% | 28,900 |
| 2015/07/07 | 1,455 | 1,464 | 1,442 | 1,444 | +11 | +0.8% | 10,200 |
| 2015/07/06 | 1,450 | 1,455 | 1,425 | 1,433 | -25 | -1.7% | 25,500 |
| 2015/07/03 | 1,473 | 1,476 | 1,451 | 1,458 | -15 | -1% | 9,600 |
| 2015/07/02 | 1,478 | 1,483 | 1,458 | 1,473 | +12 | +0.8% | 12,900 |
| 2015/07/01 | 1,457 | 1,466 | 1,439 | 1,461 | +22 | +1.5% | 8,300 |
| 2015/06/30 | 1,425 | 1,441 | 1,425 | 1,439 | +8 | +0.6% | 9,100 |
| 2015/06/29 | 1,448 | 1,450 | 1,425 | 1,431 | -25 | -1.7% | 20,300 |
| 2015/06/26 | 1,452 | 1,475 | 1,452 | 1,456 | -1 | -0.1% | 8,600 |
| 2015/06/25 | 1,468 | 1,468 | 1,450 | 1,457 | -1 | -0.1% | 9,500 |
| 2015/06/24 | 1,442 | 1,469 | 1,442 | 1,458 | +13 | +0.9% | 14,600 |
| 2015/06/23 | 1,432 | 1,459 | 1,432 | 1,445 | +17 | +1.2% | 20,300 |
| 2015/06/22 | 1,420 | 1,432 | 1,415 | 1,428 | +7 | +0.5% | 19,100 |
| 2015/06/19 | 1,420 | 1,438 | 1,420 | 1,421 | +3 | +0.2% | 8,400 |
| 2015/06/18 | 1,425 | 1,430 | 1,418 | 1,418 | -10 | -0.7% | 11,400 |
| 2015/06/17 | 1,435 | 1,440 | 1,426 | 1,428 | -7 | -0.5% | 6,600 |
| 2015/06/16 | 1,440 | 1,440 | 1,427 | 1,435 | +9 | +0.6% | 9,700 |
| 2015/06/15 | 1,422 | 1,449 | 1,422 | 1,426 | +4 | +0.3% | 11,800 |
| 2015/06/12 | 1,424 | 1,430 | 1,418 | 1,422 | -2 | -0.1% | 14,400 |
| 2015/06/11 | 1,429 | 1,430 | 1,420 | 1,424 | +1 | +0.1% | 11,100 |
| 2015/06/10 | 1,435 | 1,444 | 1,423 | 1,423 | -10 | -0.7% | 18,800 |
| 2015/06/09 | 1,450 | 1,450 | 1,433 | 1,433 | -13 | -0.9% | 13,400 |
| 2015/06/08 | 1,475 | 1,475 | 1,446 | 1,446 | -10 | -0.7% | 17,400 |
| 2015/06/05 | 1,484 | 1,484 | 1,446 | 1,456 | -4 | -0.3% | 15,200 |
2401～
2450
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
