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 |
|---|---|---|---|---|---|---|---|
| 2014/03/13 | 1,235 | 1,235 | 1,190 | 1,210 | -35 | -2.8% | 52,000 |
| 2014/03/12 | 1,107.5 | 1,324.5 | 1,104.5 | 1,245 | +137.5 | +12.4% | 161,200 |
| 2014/03/11 | 1,125 | 1,130 | 1,107.5 | 1,107.5 | -7.5 | -0.7% | 12,800 |
| 2014/03/10 | 1,123 | 1,126 | 1,110.5 | 1,115 | -6 | -0.5% | 10,200 |
| 2014/03/07 | 1,145 | 1,145 | 1,121 | 1,121 | +1 | +0.1% | 10,000 |
| 2014/03/06 | 1,115 | 1,134.5 | 1,111 | 1,120 | -20 | -1.8% | 12,400 |
| 2014/03/05 | 1,124 | 1,150 | 1,120 | 1,140 | +25.5 | +2.3% | 7,600 |
| 2014/03/04 | 1,121 | 1,123.5 | 1,085 | 1,114.5 | -10 | -0.9% | 13,600 |
| 2014/03/03 | 1,140.5 | 1,140.5 | 1,124.5 | 1,124.5 | -35 | -3% | 12,200 |
| 2014/02/28 | 1,158 | 1,170 | 1,157.5 | 1,159.5 | +4.5 | +0.4% | 8,400 |
| 2014/02/27 | 1,156 | 1,165 | 1,155 | 1,155 | -9.5 | -0.8% | 7,600 |
| 2014/02/26 | 1,180.5 | 1,180.5 | 1,160.5 | 1,164.5 | -25 | -2.1% | 10,000 |
| 2014/02/25 | 1,190 | 1,210 | 1,175 | 1,189.5 | +5 | +0.4% | 10,600 |
| 2014/02/24 | 1,158.5 | 1,190 | 1,158.5 | 1,184.5 | +14 | +1.2% | 13,000 |
| 2014/02/21 | 1,169 | 1,171 | 1,155.5 | 1,170.5 | +0.5 | ±0% | 6,200 |
| 2014/02/20 | 1,177.5 | 1,177.5 | 1,140.5 | 1,170 | -10 | -0.8% | 11,600 |
| 2014/02/19 | 1,168.5 | 1,190 | 1,168.5 | 1,180 | -3 | -0.3% | 7,000 |
| 2014/02/18 | 1,165.5 | 1,186.5 | 1,165.5 | 1,183 | -4 | -0.3% | 12,600 |
| 2014/02/17 | 1,192 | 1,198.5 | 1,161 | 1,187 | +20 | +1.7% | 8,000 |
| 2014/02/14 | 1,225 | 1,225 | 1,150.5 | 1,167 | -15.5 | -1.3% | 19,600 |
| 2014/02/13 | 1,265 | 1,270 | 1,175 | 1,182.5 | -49.5 | -4% | 42,200 |
| 2014/02/12 | 1,272 | 1,272 | 1,228.5 | 1,232 | -15 | -1.2% | 44,600 |
| 2014/02/10 | 1,249.5 | 1,250.5 | 1,230.5 | 1,247 | +16.5 | +1.3% | 15,800 |
| 2014/02/07 | 1,245 | 1,250 | 1,225 | 1,230.5 | +30 | +2.5% | 13,600 |
| 2014/02/06 | 1,120 | 1,230 | 1,120 | 1,200.5 | +55.5 | +4.8% | 25,400 |
| 2014/02/05 | 1,185 | 1,185 | 1,045 | 1,145 | +35 | +3.2% | 38,000 |
| 2014/02/04 | 1,128 | 1,194.5 | 1,100.5 | 1,110 | -164.5 | -12.9% | 60,000 |
| 2014/02/03 | 1,290 | 1,300 | 1,251 | 1,274.5 | -58 | -4.4% | 49,200 |
| 2014/01/31 | 1,382.5 | 1,395 | 1,306 | 1,332.5 | -45 | -3.3% | 67,800 |
| 2014/01/30 | 1,415 | 1,415 | 1,375 | 1,377.5 | -47.5 | -3.3% | 75,400 |
| 2014/01/29 | 1,419 | 1,434 | 1,419 | 1,425 | +6.5 | +0.5% | 35,600 |
| 2014/01/28 | 1,419 | 1,432.5 | 1,416.5 | 1,418.5 | -9 | -0.6% | 24,800 |
| 2014/01/27 | 1,442.5 | 1,442.5 | 1,420 | 1,427.5 | -52.5 | -3.5% | 62,800 |
| 2014/01/24 | 1,485 | 1,487.5 | 1,476 | 1,480 | -20 | -1.3% | 23,400 |
| 2014/01/23 | 1,527.5 | 1,530 | 1,495.5 | 1,500 | -5 | -0.3% | 35,600 |
| 2014/01/22 | 1,505 | 1,562.5 | 1,490 | 1,505 | +15 | +1% | 79,600 |
| 2014/01/21 | 1,491.5 | 1,530 | 1,470 | 1,490 | +10.5 | +0.7% | 89,200 |
| 2014/01/20 | 1,468 | 1,485 | 1,445 | 1,479.5 | +24 | +1.6% | 36,400 |
| 2014/01/17 | 1,435.5 | 1,474.5 | 1,435.5 | 1,455.5 | +5.5 | +0.4% | 41,600 |
| 2014/01/16 | 1,442 | 1,482 | 1,438 | 1,450 | +15 | +1% | 73,000 |
| 2014/01/15 | 1,442.5 | 1,450 | 1,426 | 1,435 | ±0 | ±0% | 62,600 |
| 2014/01/14 | 1,460.5 | 1,470 | 1,417.5 | 1,435 | -56.5 | -3.8% | 158,800 |
| 2014/01/10 | 1,515 | 1,530 | 1,486 | 1,491.5 | -38.5 | -2.5% | 90,600 |
| 2014/01/09 | 1,667.5 | 1,670 | 1,500 | 1,530 | -132.5 | -8% | 300,800 |
| 2014/01/08 | 1,433 | 1,662.5 | 1,430 | 1,662.5 | +230.5 | +16.1% | 452,800 |
| 2014/01/07 | 1,490 | 1,490 | 1,425.5 | 1,432 | -43 | -2.9% | 87,400 |
| 2014/01/06 | 1,512.5 | 1,515 | 1,470 | 1,475 | -45 | -3% | 121,400 |
| 2013/12/30 | 1,445 | 1,575 | 1,430 | 1,520 | +95 | +6.7% | 328,200 |
| 2013/12/27 | 1,450 | 1,450 | 1,415.5 | 1,425 | -15 | -1% | 100,000 |
| 2013/12/26 | 1,465 | 1,482.5 | 1,415 | 1,440 | -3.5 | -0.2% | 209,000 |
2751～
2800
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
