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 |
|---|---|---|---|---|---|---|---|
| 2024/03/01 | 94 | 97 | 94 | 97 | +2 | +2.1% | 206,200 |
| 2024/02/29 | 94 | 95 | 93 | 95 | ±0 | ±0% | 96,100 |
| 2024/02/28 | 95 | 96 | 94 | 95 | ±0 | ±0% | 202,200 |
| 2024/02/27 | 92 | 95 | 92 | 95 | +2 | +2.2% | 100,900 |
| 2024/02/26 | 95 | 95 | 92 | 93 | ±0 | ±0% | 135,100 |
| 2024/02/22 | 97 | 97 | 93 | 93 | -4 | -4.1% | 182,000 |
| 2024/02/21 | 94 | 99 | 93 | 97 | +2 | +2.1% | 393,400 |
| 2024/02/20 | 94 | 96 | 92 | 95 | +1 | +1.1% | 235,400 |
| 2024/02/19 | 89 | 94 | 89 | 94 | +5 | +5.6% | 196,900 |
| 2024/02/16 | 87 | 91 | 87 | 89 | +1 | +1.1% | 184,500 |
| 2024/02/15 | 88 | 88 | 86 | 88 | -1 | -1.1% | 241,800 |
| 2024/02/14 | 88 | 90 | 87 | 89 | +1 | +1.1% | 216,300 |
| 2024/02/13 | 90 | 91 | 88 | 88 | -2 | -2.2% | 212,800 |
| 2024/02/09 | 90 | 92 | 89 | 90 | ±0 | ±0% | 172,300 |
| 2024/02/08 | 90 | 92 | 90 | 90 | +1 | +1.1% | 43,900 |
| 2024/02/07 | 90 | 91 | 88 | 89 | -1 | -1.1% | 114,500 |
| 2024/02/06 | 91 | 92 | 90 | 90 | -1 | -1.1% | 215,300 |
| 2024/02/05 | 91 | 91 | 89 | 91 | +1 | +1.1% | 150,100 |
| 2024/02/02 | 90 | 92 | 90 | 90 | +1 | +1.1% | 116,200 |
| 2024/02/01 | 91 | 92 | 89 | 89 | -4 | -4.3% | 145,400 |
| 2024/01/31 | 92 | 93 | 91 | 93 | ±0 | ±0% | 52,000 |
| 2024/01/30 | 93 | 93 | 91 | 93 | ±0 | ±0% | 61,300 |
| 2024/01/29 | 92 | 93 | 91 | 93 | ±0 | ±0% | 100,000 |
| 2024/01/26 | 94 | 95 | 92 | 93 | -2 | -2.1% | 153,400 |
| 2024/01/25 | 90 | 95 | 90 | 95 | +6 | +6.7% | 490,100 |
| 2024/01/24 | 91 | 91 | 89 | 89 | -2 | -2.2% | 65,800 |
| 2024/01/23 | 91 | 93 | 89 | 91 | +1 | +1.1% | 213,700 |
| 2024/01/22 | 87 | 91 | 87 | 90 | +2 | +2.3% | 189,600 |
| 2024/01/19 | 88 | 89 | 86 | 88 | +1 | +1.1% | 112,600 |
| 2024/01/18 | 88 | 88 | 86 | 87 | -1 | -1.1% | 102,300 |
| 2024/01/17 | 90 | 90 | 86 | 88 | -2 | -2.2% | 241,500 |
| 2024/01/16 | 91 | 91 | 89 | 90 | ±0 | ±0% | 106,700 |
| 2024/01/15 | 92 | 92 | 90 | 90 | -2 | -2.2% | 110,700 |
| 2024/01/12 | 91 | 93 | 91 | 92 | +1 | +1.1% | 70,900 |
| 2024/01/11 | 92 | 92 | 91 | 91 | -1 | -1.1% | 39,600 |
| 2024/01/10 | 91 | 93 | 91 | 92 | ±0 | ±0% | 123,700 |
| 2024/01/09 | 92 | 92 | 90 | 92 | +1 | +1.1% | 128,000 |
| 2024/01/05 | 91 | 93 | 91 | 91 | ±0 | ±0% | 79,600 |
| 2024/01/04 | 91 | 92 | 90 | 91 | -1 | -1.1% | 84,900 |
| 2023/12/29 | 91 | 94 | 91 | 92 | +1 | +1.1% | 194,000 |
| 2023/12/28 | 90 | 92 | 90 | 91 | -1 | -1.1% | 129,400 |
| 2023/12/27 | 89 | 93 | 88 | 92 | +4 | +4.5% | 314,000 |
| 2023/12/26 | 88 | 89 | 87 | 88 | ±0 | ±0% | 98,600 |
| 2023/12/25 | 90 | 92 | 88 | 88 | -2 | -2.2% | 257,900 |
| 2023/12/22 | 86 | 90 | 86 | 90 | +4 | +4.7% | 301,500 |
| 2023/12/21 | 86 | 88 | 86 | 86 | ±0 | ±0% | 81,700 |
| 2023/12/20 | 86 | 89 | 86 | 86 | -1 | -1.1% | 219,800 |
| 2023/12/19 | 85 | 90 | 85 | 87 | +2 | +2.4% | 255,600 |
| 2023/12/18 | 87 | 87 | 85 | 85 | -2 | -2.3% | 90,000 |
| 2023/12/15 | 82 | 87 | 82 | 87 | +5 | +6.1% | 158,300 |
51～
100
件表示中 / 3456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 | 9,600円 | +7.3% | +9.6% | 0.00% | 37.95倍 | 2.17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 |
| サマンサＪＰ | 5,100円 | -56.1% | - | 0.00% | - | -2.18倍 |
|
ＳＰＡで「サマンサタバサ」のバッグ。経営不振続き、親会社コナカが完全子会社化で上場廃止へ |
| ホクシン | 11,800円 | +3.8% | -47.4% | 1.69% | 47.77倍 | 0.56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 |
| ウイルコＨＤ | 13,500円 | +2.1% | - | 1.48% | 33.17倍 | 0.56倍 |
|
情報・印刷でシール製品・ポップアップ等、独自技術に定評。絵本、玩具などの知育関連育成 |
| プリントネット | 59,600円 | -4.9% | -58.6% | 2.01% | 25.05倍 | 0.78倍 |
|
印刷のネット販売が柱。印刷業者やデザイン業者が主要顧客。ネット印刷のラクスルと業務提携 |
市場注目の銘柄
チャート関連のコラム
