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 |
|---|---|---|---|---|---|---|---|
| 2024/08/13 | 77 | 80 | 77 | 79 | +2 | +2.6% | 143,100 |
| 2024/08/09 | 76 | 79 | 76 | 77 | +2 | +2.7% | 154,700 |
| 2024/08/08 | 74 | 77 | 73 | 75 | ±0 | ±0% | 265,700 |
| 2024/08/07 | 69 | 76 | 68 | 75 | +7 | +10.3% | 391,500 |
| 2024/08/06 | 66 | 71 | 66 | 68 | +7 | +11.5% | 739,500 |
| 2024/08/05 | 80 | 80 | 57 | 61 | -22 | -26.5% | 1,409,800 |
| 2024/08/02 | 86 | 86 | 83 | 83 | -5 | -5.7% | 450,000 |
| 2024/08/01 | 89 | 90 | 85 | 88 | -1 | -1.1% | 427,200 |
| 2024/07/31 | 90 | 90 | 88 | 89 | -1 | -1.1% | 131,900 |
| 2024/07/30 | 89 | 90 | 89 | 90 | +1 | +1.1% | 86,100 |
| 2024/07/29 | 88 | 90 | 87 | 89 | +1 | +1.1% | 360,600 |
| 2024/07/26 | 88 | 89 | 87 | 88 | ±0 | ±0% | 94,600 |
| 2024/07/25 | 89 | 89 | 87 | 88 | -1 | -1.1% | 277,100 |
| 2024/07/24 | 91 | 91 | 89 | 89 | -1 | -1.1% | 74,500 |
| 2024/07/23 | 91 | 91 | 90 | 90 | ±0 | ±0% | 15,600 |
| 2024/07/22 | 90 | 91 | 89 | 90 | -1 | -1.1% | 126,500 |
| 2024/07/19 | 91 | 92 | 90 | 91 | ±0 | ±0% | 83,300 |
| 2024/07/18 | 91 | 92 | 91 | 91 | -1 | -1.1% | 19,900 |
| 2024/07/17 | 92 | 92 | 90 | 92 | ±0 | ±0% | 92,900 |
| 2024/07/16 | 93 | 93 | 91 | 92 | -1 | -1.1% | 55,700 |
| 2024/07/12 | 90 | 93 | 90 | 93 | +2 | +2.2% | 181,800 |
| 2024/07/11 | 91 | 91 | 89 | 91 | +1 | +1.1% | 59,000 |
| 2024/07/10 | 92 | 92 | 89 | 90 | -2 | -2.2% | 160,300 |
| 2024/07/09 | 92 | 92 | 91 | 92 | ±0 | ±0% | 62,000 |
| 2024/07/08 | 92 | 93 | 91 | 92 | ±0 | ±0% | 44,800 |
| 2024/07/05 | 91 | 93 | 90 | 92 | +1 | +1.1% | 86,000 |
| 2024/07/04 | 92 | 92 | 90 | 91 | -2 | -2.2% | 85,700 |
| 2024/07/03 | 90 | 93 | 90 | 93 | +1 | +1.1% | 42,600 |
| 2024/07/02 | 91 | 92 | 90 | 92 | +1 | +1.1% | 88,000 |
| 2024/07/01 | 93 | 93 | 91 | 91 | -2 | -2.2% | 93,900 |
| 2024/06/28 | 91 | 93 | 91 | 93 | +2 | +2.2% | 50,200 |
| 2024/06/27 | 92 | 93 | 91 | 91 | -1 | -1.1% | 73,000 |
| 2024/06/26 | 92 | 93 | 91 | 92 | +1 | +1.1% | 41,800 |
| 2024/06/25 | 90 | 92 | 90 | 91 | +1 | +1.1% | 70,400 |
| 2024/06/24 | 89 | 90 | 89 | 90 | ±0 | ±0% | 28,000 |
| 2024/06/21 | 89 | 90 | 89 | 90 | +1 | +1.1% | 45,400 |
| 2024/06/20 | 89 | 91 | 89 | 89 | ±0 | ±0% | 75,800 |
| 2024/06/19 | 90 | 91 | 89 | 89 | ±0 | ±0% | 108,600 |
| 2024/06/18 | 89 | 90 | 89 | 89 | -1 | -1.1% | 71,500 |
| 2024/06/17 | 90 | 91 | 89 | 90 | -1 | -1.1% | 94,800 |
| 2024/06/14 | 90 | 91 | 89 | 91 | +1 | +1.1% | 228,200 |
| 2024/06/13 | 91 | 92 | 90 | 90 | -1 | -1.1% | 85,600 |
| 2024/06/12 | 90 | 92 | 90 | 91 | ±0 | ±0% | 41,800 |
| 2024/06/11 | 93 | 93 | 91 | 91 | -1 | -1.1% | 43,300 |
| 2024/06/10 | 92 | 93 | 91 | 92 | ±0 | ±0% | 107,600 |
| 2024/06/07 | 91 | 92 | 89 | 92 | +2 | +2.2% | 85,500 |
| 2024/06/06 | 91 | 91 | 89 | 90 | -1 | -1.1% | 88,900 |
| 2024/06/05 | 94 | 94 | 90 | 91 | -2 | -2.2% | 203,300 |
| 2024/06/04 | 92 | 94 | 92 | 93 | +1 | +1.1% | 266,500 |
| 2024/06/03 | 91 | 92 | 90 | 92 | +1 | +1.1% | 134,100 |
251～
300
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
