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 |
|---|---|---|---|---|---|---|---|
| 2014/10/21 | 1,213 | 1,230 | 1,205.5 | 1,205.5 | -4.5 | -0.4% | 8,000 |
| 2014/10/20 | 1,213 | 1,218 | 1,201 | 1,210 | +22 | +1.9% | 10,000 |
| 2014/10/17 | 1,189 | 1,201 | 1,188 | 1,188 | -3.5 | -0.3% | 14,800 |
| 2014/10/16 | 1,210 | 1,210 | 1,191.5 | 1,191.5 | -36.5 | -3% | 12,000 |
| 2014/10/15 | 1,219 | 1,228 | 1,203 | 1,228 | +34 | +2.8% | 14,400 |
| 2014/10/14 | 1,198 | 1,201 | 1,186.5 | 1,194 | -12 | -1% | 17,000 |
| 2014/10/10 | 1,205.5 | 1,227 | 1,195.5 | 1,206 | -29 | -2.3% | 31,600 |
| 2014/10/09 | 1,242 | 1,248.5 | 1,232.5 | 1,235 | -9.5 | -0.8% | 11,800 |
| 2014/10/08 | 1,237.5 | 1,245 | 1,230.5 | 1,244.5 | -7 | -0.6% | 10,600 |
| 2014/10/07 | 1,264 | 1,267.5 | 1,251.5 | 1,251.5 | -15 | -1.2% | 8,800 |
| 2014/10/06 | 1,262 | 1,269.5 | 1,243 | 1,266.5 | +18 | +1.4% | 22,400 |
| 2014/10/03 | 1,226.5 | 1,249.5 | 1,225.5 | 1,248.5 | +22.5 | +1.8% | 14,800 |
| 2014/10/02 | 1,243.5 | 1,248.5 | 1,225 | 1,226 | -49 | -3.8% | 29,000 |
| 2014/10/01 | 1,279 | 1,281.5 | 1,265 | 1,275 | +14.5 | +1.2% | 23,600 |
| 2014/09/30 | 1,259.5 | 1,262.5 | 1,243.5 | 1,260.5 | +0.5 | ±0% | 43,400 |
| 2014/09/29 | 1,297.5 | 1,297.5 | 1,260 | 1,260 | -12.5 | -1% | 23,600 |
| 2014/09/26 | 1,275 | 1,275 | 1,252 | 1,272.5 | -25.5 | -2% | 30,000 |
| 2014/09/25 | 1,292.5 | 1,328 | 1,292.5 | 1,298 | +15 | +1.2% | 68,000 |
| 2014/09/24 | 1,280 | 1,335 | 1,273 | 1,283 | +18 | +1.4% | 115,200 |
| 2014/09/22 | 1,225 | 1,290 | 1,225 | 1,265 | +50.5 | +4.2% | 77,200 |
| 2014/09/19 | 1,219.5 | 1,224 | 1,183.5 | 1,214.5 | +13 | +1.1% | 84,600 |
| 2014/09/18 | 1,198 | 1,210 | 1,188.5 | 1,201.5 | +56.5 | +4.9% | 119,200 |
| 2014/09/17 | 1,141 | 1,150 | 1,139 | 1,145 | +6.5 | +0.6% | 7,800 |
| 2014/09/16 | 1,142.5 | 1,142.5 | 1,128 | 1,138.5 | -6.5 | -0.6% | 15,000 |
| 2014/09/12 | 1,141 | 1,150 | 1,140 | 1,145 | -5 | -0.4% | 12,800 |
| 2014/09/11 | 1,160 | 1,160 | 1,142.5 | 1,150 | -0.5 | ±0% | 11,800 |
| 2014/09/10 | 1,155 | 1,159 | 1,150.5 | 1,150.5 | -5 | -0.4% | 5,800 |
| 2014/09/09 | 1,155 | 1,160 | 1,155 | 1,155.5 | +3 | +0.3% | 6,400 |
| 2014/09/08 | 1,170.5 | 1,170.5 | 1,152.5 | 1,152.5 | -5.5 | -0.5% | 8,400 |
| 2014/09/05 | 1,170.5 | 1,170.5 | 1,155 | 1,158 | -13 | -1.1% | 12,800 |
| 2014/09/04 | 1,174 | 1,174.5 | 1,160.5 | 1,171 | +11 | +0.9% | 8,400 |
| 2014/09/03 | 1,167.5 | 1,174.5 | 1,160 | 1,160 | -1 | -0.1% | 10,200 |
| 2014/09/02 | 1,154.5 | 1,172 | 1,154.5 | 1,161 | +6.5 | +0.6% | 14,200 |
| 2014/09/01 | 1,142.5 | 1,154.5 | 1,140 | 1,154.5 | +19 | +1.7% | 6,200 |
| 2014/08/29 | 1,142.5 | 1,142.5 | 1,135.5 | 1,135.5 | -0.5 | ±0% | 4,000 |
| 2014/08/28 | 1,148 | 1,148 | 1,120.5 | 1,136 | -12 | -1% | 9,800 |
| 2014/08/27 | 1,150 | 1,150 | 1,141.5 | 1,148 | +5.5 | +0.5% | 10,200 |
| 2014/08/26 | 1,147.5 | 1,149.5 | 1,137.5 | 1,142.5 | +11.5 | +1% | 8,200 |
| 2014/08/25 | 1,117.5 | 1,150 | 1,115 | 1,131 | +12 | +1.1% | 13,600 |
| 2014/08/22 | 1,119.5 | 1,123.5 | 1,105 | 1,119 | -0.5 | ±0% | 12,600 |
| 2014/08/21 | 1,102.5 | 1,119.5 | 1,101 | 1,119.5 | +12 | +1.1% | 10,600 |
| 2014/08/20 | 1,107.5 | 1,115 | 1,105 | 1,107.5 | +2.5 | +0.2% | 8,400 |
| 2014/08/19 | 1,114.5 | 1,119.5 | 1,097.5 | 1,105 | -9.5 | -0.9% | 22,800 |
| 2014/08/18 | 1,115 | 1,115.5 | 1,106.5 | 1,114.5 | +12 | +1.1% | 6,600 |
| 2014/08/15 | 1,117 | 1,117 | 1,102.5 | 1,102.5 | -7 | -0.6% | 12,600 |
| 2014/08/14 | 1,115 | 1,118 | 1,109.5 | 1,109.5 | -3.5 | -0.3% | 13,600 |
| 2014/08/13 | 1,106 | 1,116.5 | 1,106 | 1,113 | +7 | +0.6% | 6,400 |
| 2014/08/12 | 1,114 | 1,115 | 1,102.5 | 1,106 | -4 | -0.4% | 5,000 |
| 2014/08/11 | 1,112 | 1,112.5 | 1,090.5 | 1,110 | +22.5 | +2.1% | 20,200 |
| 2014/08/08 | 1,125 | 1,125 | 1,040 | 1,087.5 | -52.5 | -4.6% | 59,400 |
2601～
2650
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
