アビックスの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2022/12/26 | 85 | 98 | 84 | 94 | +11 | +13.3% | 4,895,200 |
| 2022/12/23 | 87 | 87 | 83 | 83 | -5 | -5.7% | 934,900 |
| 2022/12/22 | 91 | 92 | 88 | 88 | -4 | -4.3% | 569,300 |
| 2022/12/21 | 90 | 94 | 89 | 92 | +3 | +3.4% | 971,400 |
| 2022/12/20 | 92 | 94 | 86 | 89 | -5 | -5.3% | 1,852,800 |
| 2022/12/19 | 94 | 97 | 89 | 94 | -2 | -2.1% | 3,363,000 |
| 2022/12/16 | 100 | 100 | 95 | 96 | -5 | -5% | 1,531,000 |
| 2022/12/15 | 112 | 113 | 99 | 101 | -14 | -12.2% | 4,943,800 |
| 2022/12/14 | 118 | 129 | 108 | 115 | -8 | -6.5% | 14,417,800 |
| 2022/12/13 | 99 | 124 | 98 | 123 | +26 | +26.8% | 19,744,200 |
| 2022/12/12 | 134 | 135 | 96 | 97 | -24 | -19.8% | 15,888,800 |
| 2022/12/09 | 103 | 121 | 103 | 121 | +30 | +33% | 28,636,500 |
| 2022/12/08 | 81 | 103 | 80 | 91 | +14 | +18.2% | 16,631,900 |
| 2022/12/07 | 79 | 80 | 77 | 77 | -3 | -3.8% | 261,400 |
| 2022/12/06 | 83 | 83 | 77 | 80 | -3 | -3.6% | 1,209,900 |
| 2022/12/05 | 75 | 92 | 75 | 83 | +8 | +10.7% | 3,572,000 |
| 2022/12/02 | 77 | 77 | 75 | 75 | -1 | -1.3% | 55,000 |
| 2022/12/01 | 77 | 77 | 75 | 76 | ±0 | ±0% | 50,500 |
| 2022/11/30 | 76 | 78 | 75 | 76 | -2 | -2.6% | 118,300 |
| 2022/11/29 | 76 | 78 | 75 | 78 | +1 | +1.3% | 246,900 |
| 2022/11/28 | 78 | 78 | 76 | 77 | -1 | -1.3% | 75,700 |
| 2022/11/25 | 75 | 80 | 75 | 78 | +3 | +4% | 623,600 |
| 2022/11/24 | 73 | 76 | 73 | 75 | +2 | +2.7% | 202,300 |
| 2022/11/22 | 73 | 74 | 73 | 73 | ±0 | ±0% | 47,900 |
| 2022/11/21 | 74 | 74 | 73 | 73 | -1 | -1.4% | 102,600 |
| 2022/11/18 | 73 | 74 | 72 | 74 | ±0 | ±0% | 77,800 |
| 2022/11/17 | 72 | 74 | 72 | 74 | +1 | +1.4% | 29,200 |
| 2022/11/16 | 74 | 74 | 72 | 73 | -1 | -1.4% | 54,700 |
| 2022/11/15 | 74 | 74 | 73 | 74 | ±0 | ±0% | 51,600 |
| 2022/11/14 | 73 | 74 | 73 | 74 | +1 | +1.4% | 37,400 |
| 2022/11/11 | 73 | 74 | 73 | 73 | -1 | -1.4% | 55,400 |
| 2022/11/10 | 72 | 74 | 72 | 74 | +1 | +1.4% | 67,300 |
| 2022/11/09 | 73 | 73 | 72 | 73 | +1 | +1.4% | 15,800 |
| 2022/11/08 | 73 | 73 | 72 | 72 | -2 | -2.7% | 164,900 |
| 2022/11/07 | 73 | 74 | 72 | 74 | +1 | +1.4% | 93,100 |
| 2022/11/04 | 73 | 74 | 73 | 73 | ±0 | ±0% | 5,500 |
| 2022/11/02 | 73 | 75 | 73 | 73 | -1 | -1.4% | 67,100 |
| 2022/11/01 | 73 | 74 | 73 | 74 | ±0 | ±0% | 34,400 |
| 2022/10/31 | 74 | 75 | 73 | 74 | +1 | +1.4% | 52,500 |
| 2022/10/28 | 73 | 74 | 73 | 73 | ±0 | ±0% | 138,900 |
| 2022/10/27 | 72 | 73 | 72 | 73 | +1 | +1.4% | 35,600 |
| 2022/10/26 | 73 | 73 | 72 | 72 | ±0 | ±0% | 12,900 |
| 2022/10/25 | 73 | 73 | 72 | 72 | -1 | -1.4% | 28,300 |
| 2022/10/24 | 72 | 73 | 71 | 73 | +1 | +1.4% | 37,600 |
| 2022/10/21 | 72 | 72 | 72 | 72 | ±0 | ±0% | 19,100 |
| 2022/10/20 | 72 | 73 | 72 | 72 | ±0 | ±0% | 61,900 |
| 2022/10/19 | 72 | 73 | 72 | 72 | -1 | -1.4% | 31,000 |
| 2022/10/18 | 72 | 73 | 71 | 73 | +1 | +1.4% | 13,500 |
| 2022/10/17 | 71 | 72 | 71 | 72 | +1 | +1.4% | 18,700 |
| 2022/10/14 | 71 | 72 | 71 | 71 | ±0 | ±0% | 31,400 |
651～
700
件表示中 / 3767件
類似銘柄と比較する
現在ご覧いただいている「アビックス」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 |
|---|---|---|---|---|---|---|---|---|
| アビックス | 9,900円 | +10.4% | +15.2% | 0.00% | 15.40倍 | 2.01倍 |
|
ＬＥＤビジョン、液晶モニターを開発・販売するファブレス企業。ＳＮＳ併用の地域広告事業も |
| セーラー | 12,200円 | -3.0% | - | 0.00% | - | 3.26倍 |
|
万年筆の老舗。事務用品大手プラス傘下。文房具のほかロボット機器（射出成形機用取出機）も |
| ミロク | 118,600円 | +21.5% | - | 0.84% | 19.44倍 | 0.26倍 |
|
猟銃国内首位。米ブローニング社に円建てでＯＥＭ供給。工作機械、自動車用ハンドルに多角化 |
| ホクシン | 12,200円 | +7.6% | - | 1.64% | 171.83倍 | 0.59倍 |
|
ＭＤＦ（中質繊維板）専業首位。住宅建材用や家具用が多い。自社生産の高機能材の比重大 |
| 三光産 | 41,200円 | +4.4% | +81.7% | 2.43% | 15.29倍 | 0.36倍 |
|
ラベル、ステッカー等特殊印刷品製造。２４年第三者割当でエス・ワイ・エスが筆頭株主に登場 |
市場注目の銘柄
チャート関連のコラム
