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 |
|---|---|---|---|---|---|---|---|
| 2014/07/30 | 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 |
| 2014/05/28 | 967.5 | 1,014 | 961.5 | 1,000 | +42.5 | +4.4% | 40,000 |
| 2014/05/27 | 962.5 | 962.5 | 950 | 957.5 | -4 | -0.4% | 12,800 |
| 2014/05/26 | 930 | 962.5 | 930 | 961.5 | +36.5 | +3.9% | 26,000 |
| 2014/05/23 | 929 | 937 | 924 | 925 | -5.5 | -0.6% | 23,600 |
| 2014/05/22 | 937.5 | 938 | 925 | 930.5 | +1 | +0.1% | 12,600 |
| 2014/05/21 | 920 | 935 | 917 | 929.5 | -5.5 | -0.6% | 18,800 |
2701～
2750
件表示中 / 2849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 | 339,000円 | +7.0% | -11.6% | 3.01% | 30.66倍 | 1.96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 |
| 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 |
| ラックランド | 130,000円 | - | - | - | - | 1.31倍 |
|
食品、飲食分野の店舗を企画・設計・施工。保守も展開。商業施設、食品工場・倉庫、ホテル等育成 |
| アイビス | 367,500円 | +6.1% | +7.2% | 1.36% | 16.44倍 | 5.79倍 |
|
モバイルペイントアプリ「ｉｂｉｓＰａｉｎｔ」運営。サブスクが急成長中。企業向け開発支援も |
| ブティックス | 131,800円 | +23.2% | +33.4% | 0.00% | 12.32倍 | 6.44倍 |
|
介護業界向けＭ＆Ａ仲介が成長中。事業者向けに展示商談会を大都市で開催。人材採用支援も |
市場注目の銘柄
チャート関連のコラム
