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 |
|---|---|---|---|---|---|---|---|
| 2024/08/07 | 3,090 | 3,240 | 3,090 | 3,240 | +145 | +4.7% | 6,300 |
| 2024/08/06 | 3,050 | 3,230 | 3,050 | 3,095 | +105 | +3.5% | 12,500 |
| 2024/08/05 | 3,180 | 3,180 | 2,841 | 2,990 | -255 | -7.9% | 30,000 |
| 2024/08/02 | 3,310 | 3,310 | 3,245 | 3,245 | -70 | -2.1% | 16,100 |
| 2024/08/01 | 3,335 | 3,350 | 3,315 | 3,315 | -20 | -0.6% | 3,600 |
| 2024/07/31 | 3,310 | 3,355 | 3,310 | 3,335 | +30 | +0.9% | 3,100 |
| 2024/07/30 | 3,355 | 3,360 | 3,305 | 3,305 | -55 | -1.6% | 25,700 |
| 2024/07/29 | 3,345 | 3,360 | 3,325 | 3,360 | +45 | +1.4% | 8,900 |
| 2024/07/26 | 3,305 | 3,335 | 3,305 | 3,315 | +10 | +0.3% | 5,300 |
| 2024/07/25 | 3,305 | 3,325 | 3,305 | 3,305 | -10 | -0.3% | 5,200 |
| 2024/07/24 | 3,325 | 3,325 | 3,305 | 3,315 | -10 | -0.3% | 5,200 |
| 2024/07/23 | 3,320 | 3,335 | 3,315 | 3,325 | +10 | +0.3% | 4,500 |
| 2024/07/22 | 3,315 | 3,340 | 3,315 | 3,315 | -5 | -0.2% | 6,300 |
| 2024/07/19 | 3,325 | 3,330 | 3,320 | 3,320 | -5 | -0.2% | 3,300 |
| 2024/07/18 | 3,315 | 3,340 | 3,315 | 3,325 | ±0 | ±0% | 3,600 |
| 2024/07/17 | 3,325 | 3,330 | 3,320 | 3,325 | -5 | -0.2% | 2,600 |
| 2024/07/16 | 3,340 | 3,345 | 3,315 | 3,330 | +15 | +0.5% | 3,200 |
| 2024/07/12 | 3,315 | 3,330 | 3,310 | 3,315 | ±0 | ±0% | 3,000 |
| 2024/07/11 | 3,315 | 3,330 | 3,305 | 3,315 | ±0 | ±0% | 3,100 |
| 2024/07/10 | 3,330 | 3,330 | 3,305 | 3,315 | -5 | -0.2% | 3,500 |
| 2024/07/09 | 3,330 | 3,350 | 3,315 | 3,320 | -10 | -0.3% | 5,500 |
| 2024/07/08 | 3,335 | 3,350 | 3,330 | 3,330 | +5 | +0.2% | 3,200 |
| 2024/07/05 | 3,330 | 3,340 | 3,325 | 3,325 | -5 | -0.2% | 2,400 |
| 2024/07/04 | 3,330 | 3,345 | 3,330 | 3,330 | +5 | +0.2% | 2,200 |
| 2024/07/03 | 3,330 | 3,340 | 3,325 | 3,325 | -15 | -0.4% | 2,800 |
| 2024/07/02 | 3,340 | 3,340 | 3,330 | 3,340 | ±0 | ±0% | 2,400 |
| 2024/07/01 | 3,360 | 3,360 | 3,320 | 3,340 | +10 | +0.3% | 2,600 |
| 2024/06/28 | 3,330 | 3,335 | 3,315 | 3,330 | +15 | +0.5% | 2,300 |
| 2024/06/27 | 3,330 | 3,330 | 3,310 | 3,315 | -10 | -0.3% | 4,100 |
| 2024/06/26 | 3,300 | 3,325 | 3,300 | 3,325 | +25 | +0.8% | 4,400 |
| 2024/06/25 | 3,315 | 3,320 | 3,300 | 3,300 | -5 | -0.2% | 3,500 |
| 2024/06/24 | 3,315 | 3,325 | 3,280 | 3,305 | +30 | +0.9% | 3,900 |
| 2024/06/21 | 3,285 | 3,305 | 3,275 | 3,275 | -10 | -0.3% | 1,800 |
| 2024/06/20 | 3,310 | 3,310 | 3,270 | 3,285 | -25 | -0.8% | 2,100 |
| 2024/06/19 | 3,270 | 3,310 | 3,270 | 3,310 | +40 | +1.2% | 800 |
| 2024/06/18 | 3,310 | 3,310 | 3,265 | 3,270 | +10 | +0.3% | 900 |
| 2024/06/17 | 3,280 | 3,280 | 3,260 | 3,260 | -10 | -0.3% | 3,000 |
| 2024/06/14 | 3,270 | 3,295 | 3,270 | 3,270 | ±0 | ±0% | 2,900 |
| 2024/06/13 | 3,310 | 3,310 | 3,270 | 3,270 | -20 | -0.6% | 4,200 |
| 2024/06/12 | 3,300 | 3,310 | 3,290 | 3,290 | -10 | -0.3% | 1,700 |
| 2024/06/11 | 3,305 | 3,320 | 3,300 | 3,300 | ±0 | ±0% | 2,900 |
| 2024/06/10 | 3,310 | 3,325 | 3,300 | 3,300 | -10 | -0.3% | 3,000 |
| 2024/06/07 | 3,320 | 3,325 | 3,310 | 3,310 | -15 | -0.5% | 1,600 |
| 2024/06/06 | 3,325 | 3,325 | 3,320 | 3,325 | +5 | +0.2% | 2,000 |
| 2024/06/05 | 3,320 | 3,320 | 3,300 | 3,320 | +10 | +0.3% | 3,200 |
| 2024/06/04 | 3,315 | 3,320 | 3,300 | 3,310 | +5 | +0.2% | 2,600 |
| 2024/06/03 | 3,310 | 3,325 | 3,300 | 3,305 | ±0 | ±0% | 5,400 |
| 2024/05/31 | 3,300 | 3,310 | 3,300 | 3,305 | +15 | +0.5% | 1,300 |
| 2024/05/30 | 3,300 | 3,305 | 3,285 | 3,290 | -15 | -0.5% | 4,500 |
| 2024/05/29 | 3,310 | 3,310 | 3,295 | 3,305 | ±0 | ±0% | 2,100 |
251～
300
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
