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 |
|---|---|---|---|---|---|---|---|
| 2014/08/07 | 1,130.5 | 1,140 | 1,125.5 | 1,140 | -10 | -0.9% | 19,000 |
| 2014/08/06 | 1,160 | 1,160 | 1,126.5 | 1,150 | -22 | -1.9% | 28,400 |
| 2014/08/05 | 1,176.5 | 1,179.5 | 1,165.5 | 1,172 | +2 | +0.2% | 14,800 |
| 2014/08/04 | 1,180 | 1,180.5 | 1,167.5 | 1,170 | -10 | -0.8% | 9,600 |
| 2014/08/01 | 1,174.5 | 1,188.5 | 1,160.5 | 1,180 | -8.5 | -0.7% | 26,400 |
| 2014/07/31 | 1,196.5 | 1,202.5 | 1,183 | 1,188.5 | -7.5 | -0.6% | 16,200 |
| 2014/07/30 | 1,190 | 1,196 | 1,174 | 1,196 | +10 | +0.8% | 17,600 |
| 2014/07/29 | 1,180 | 1,192.5 | 1,179.5 | 1,186 | +6.5 | +0.6% | 10,000 |
| 2014/07/28 | 1,162.5 | 1,179.5 | 1,157.5 | 1,179.5 | +19.5 | +1.7% | 11,800 |
| 2014/07/25 | 1,157.5 | 1,160 | 1,147.5 | 1,160 | +4.5 | +0.4% | 13,200 |
| 2014/07/24 | 1,158.5 | 1,161 | 1,155 | 1,155.5 | -9.5 | -0.8% | 11,200 |
| 2014/07/23 | 1,166 | 1,187.5 | 1,160 | 1,165 | -9 | -0.8% | 11,600 |
| 2014/07/22 | 1,150.5 | 1,175 | 1,150 | 1,174 | +16.5 | +1.4% | 20,000 |
| 2014/07/18 | 1,155 | 1,157.5 | 1,140 | 1,157.5 | -8.5 | -0.7% | 23,400 |
| 2014/07/17 | 1,170.5 | 1,171 | 1,161.5 | 1,166 | -4 | -0.3% | 20,600 |
| 2014/07/16 | 1,170.5 | 1,171.5 | 1,160.5 | 1,170 | -0.5 | ±0% | 13,000 |
| 2014/07/15 | 1,202.5 | 1,202.5 | 1,167.5 | 1,170.5 | +10.5 | +0.9% | 27,200 |
| 2014/07/14 | 1,160 | 1,167.5 | 1,145 | 1,160 | +11.5 | +1% | 17,600 |
| 2014/07/11 | 1,132.5 | 1,150 | 1,132.5 | 1,148.5 | +3.5 | +0.3% | 18,200 |
| 2014/07/10 | 1,200 | 1,200 | 1,145 | 1,145 | -40 | -3.4% | 39,800 |
| 2014/07/09 | 1,193.5 | 1,197 | 1,172.5 | 1,185 | -10.5 | -0.9% | 38,000 |
| 2014/07/08 | 1,230 | 1,236 | 1,195.5 | 1,195.5 | -12 | -1% | 60,400 |
| 2014/07/07 | 1,159.5 | 1,207.5 | 1,148 | 1,207.5 | +71 | +6.2% | 79,400 |
| 2014/07/04 | 1,135.5 | 1,138.5 | 1,130 | 1,136.5 | +6.5 | +0.6% | 23,800 |
| 2014/07/03 | 1,129.5 | 1,134.5 | 1,120 | 1,130 | +8.5 | +0.8% | 17,800 |
| 2014/07/02 | 1,125.5 | 1,129 | 1,115.5 | 1,121.5 | +11.5 | +1% | 20,400 |
| 2014/07/01 | 1,112 | 1,125 | 1,107.5 | 1,110 | ±0 | ±0% | 22,600 |
| 2014/06/30 | 1,115.5 | 1,133.5 | 1,101.5 | 1,110 | -7 | -0.6% | 46,800 |
| 2014/06/27 | 1,134.5 | 1,134.5 | 1,109 | 1,117 | +2 | +0.2% | 26,800 |
| 2014/06/26 | 1,137 | 1,145 | 1,111 | 1,115 | +17 | +1.5% | 76,000 |
| 2014/06/25 | 1,090.5 | 1,107 | 1,090 | 1,098 | -3.5 | -0.3% | 28,400 |
| 2014/06/24 | 1,110 | 1,115 | 1,095 | 1,101.5 | -14 | -1.3% | 55,400 |
| 2014/06/23 | 1,147.5 | 1,157 | 1,101.5 | 1,115.5 | -24.5 | -2.1% | 48,600 |
| 2014/06/20 | 1,147.5 | 1,153 | 1,137 | 1,140 | -11.5 | -1% | 29,800 |
| 2014/06/19 | 1,159.5 | 1,175 | 1,147.5 | 1,151.5 | -1 | -0.1% | 40,600 |
| 2014/06/18 | 1,115.5 | 1,157.5 | 1,115.5 | 1,152.5 | +43 | +3.9% | 50,400 |
| 2014/06/17 | 1,101 | 1,118.5 | 1,076 | 1,109.5 | +4.5 | +0.4% | 81,000 |
| 2014/06/16 | 1,175 | 1,182 | 1,099.5 | 1,105 | -79.5 | -6.7% | 134,200 |
| 2014/06/13 | 1,150 | 1,186 | 1,145 | 1,184.5 | +42 | +3.7% | 38,200 |
| 2014/06/12 | 1,130.5 | 1,153.5 | 1,130.5 | 1,142.5 | -4 | -0.3% | 27,000 |
| 2014/06/11 | 1,170 | 1,170 | 1,110.5 | 1,146.5 | -26 | -2.2% | 67,000 |
| 2014/06/10 | 1,080 | 1,199.5 | 1,080 | 1,172.5 | +92.5 | +8.6% | 117,800 |
| 2014/06/09 | 1,040.5 | 1,080 | 1,037.5 | 1,080 | +55 | +5.4% | 37,200 |
| 2014/06/06 | 1,024.5 | 1,029.5 | 1,013.5 | 1,025 | +0.5 | ±0% | 7,200 |
| 2014/06/05 | 1,015 | 1,024.5 | 1,003 | 1,024.5 | +14.5 | +1.4% | 16,000 |
| 2014/06/04 | 1,032 | 1,032 | 1,001 | 1,010 | -17.5 | -1.7% | 21,200 |
| 2014/06/03 | 1,029 | 1,040 | 1,010 | 1,027.5 | +4.5 | +0.4% | 20,200 |
| 2014/06/02 | 1,015.5 | 1,029 | 1,015.5 | 1,023 | +13.5 | +1.3% | 13,200 |
| 2014/05/30 | 1,029 | 1,029 | 1,001 | 1,009.5 | -7.5 | -0.7% | 14,600 |
| 2014/05/29 | 1,000 | 1,034.5 | 997.5 | 1,017 | +17 | +1.7% | 23,200 |
2651～
2700
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
