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 |
|---|---|---|---|---|---|---|---|
| 2010/06/23 | 5,950 | 6,000 | 5,820 | 6,000 | +50 | +0.8% | 53 |
| 2010/06/22 | 5,890 | 6,030 | 5,720 | 5,950 | -240 | -3.9% | 40 |
| 2010/06/21 | 6,110 | 6,190 | 6,100 | 6,190 | +40 | +0.7% | 33 |
| 2010/06/18 | 6,160 | 6,180 | 6,140 | 6,150 | -40 | -0.6% | 79 |
| 2010/06/17 | 6,150 | 6,400 | 6,150 | 6,190 | -360 | -5.5% | 104 |
| 2010/06/16 | 6,560 | 6,700 | 6,550 | 6,550 | ±0 | ±0% | 37 |
| 2010/06/15 | 6,500 | 6,600 | 6,310 | 6,550 | -150 | -2.2% | 22 |
| 2010/06/14 | 6,950 | 6,950 | 6,310 | 6,700 | -250 | -3.6% | 108 |
| 2010/06/11 | 6,850 | 7,150 | 6,750 | 6,950 | +200 | +3% | 64 |
| 2010/06/10 | 6,750 | 6,750 | 6,750 | 6,750 | -50 | -0.7% | 5 |
| 2010/06/09 | 6,790 | 6,860 | 6,750 | 6,800 | -90 | -1.3% | 27 |
| 2010/06/08 | 7,090 | 7,090 | 6,880 | 6,890 | -200 | -2.8% | 17 |
| 2010/06/07 | 7,180 | 7,180 | 6,760 | 7,090 | -90 | -1.3% | 32 |
| 2010/06/04 | 6,750 | 7,180 | 6,740 | 7,180 | -110 | -1.5% | 145 |
| 2010/06/03 | 7,300 | 7,480 | 7,120 | 7,290 | +20 | +0.3% | 144 |
| 2010/06/02 | 7,410 | 7,410 | 6,960 | 7,270 | +590 | +8.8% | 146 |
| 2010/06/01 | 6,700 | 6,750 | 6,450 | 6,680 | -220 | -3.2% | 27 |
| 2010/05/31 | 6,640 | 6,940 | 6,310 | 6,900 | +60 | +0.9% | 106 |
| 2010/05/28 | 6,700 | 6,900 | 6,600 | 6,840 | -10 | -0.1% | 57 |
| 2010/05/27 | 6,500 | 6,850 | 6,500 | 6,850 | -200 | -2.8% | 74 |
| 2010/05/26 | 6,800 | 7,100 | 6,800 | 7,050 | -50 | -0.7% | 249 |
| 2010/05/25 | 7,200 | 7,530 | 6,800 | 7,100 | -100 | -1.4% | 391 |
| 2010/05/24 | 8,500 | 9,090 | 6,490 | 7,200 | -420 | -5.5% | 2,246 |
| 2010/05/21 | 7,620 | 7,620 | 7,200 | 7,620 | +1,000 | +15.1% | 1,455 |
| 2010/05/20 | 6,520 | 6,620 | 6,390 | 6,620 | +1,000 | +17.8% | 532 |
| 2010/05/19 | 5,500 | 6,000 | 5,330 | 5,620 | -80 | -1.4% | 217 |
| 2010/05/18 | 6,000 | 6,180 | 5,570 | 5,700 | -200 | -3.4% | 72 |
| 2010/05/17 | 6,500 | 6,500 | 5,800 | 5,900 | -600 | -9.2% | 193 |
| 2010/05/14 | 6,580 | 6,580 | 6,350 | 6,500 | +110 | +1.7% | 39 |
| 2010/05/13 | 6,300 | 6,400 | 6,120 | 6,390 | +70 | +1.1% | 54 |
| 2010/05/12 | 6,190 | 6,350 | 6,130 | 6,320 | -170 | -2.6% | 44 |
| 2010/05/11 | 6,640 | 7,000 | 6,120 | 6,490 | -90 | -1.4% | 252 |
| 2010/05/10 | 6,250 | 6,800 | 6,250 | 6,580 | -370 | -5.3% | 312 |
| 2010/05/07 | 6,800 | 7,000 | 6,700 | 6,950 | -400 | -5.4% | 123 |
| 2010/05/06 | 7,850 | 8,200 | 7,000 | 7,350 | -650 | -8.1% | 404 |
| 2010/04/30 | 8,000 | 8,200 | 7,700 | 8,000 | +10 | +0.1% | 420 |
| 2010/04/28 | 8,420 | 8,420 | 7,540 | 7,990 | -580 | -6.8% | 1,047 |
| 2010/04/27 | 8,900 | 9,200 | 8,250 | 8,570 | -1,830 | -17.6% | 1,631 |
| 2010/04/26 | 10,400 | 10,400 | 9,200 | 10,400 | +1,500 | +16.9% | 3,140 |
| 2010/04/23 | 8,900 | 8,900 | 8,750 | 8,900 | +1,500 | +20.3% | 688 |
| 2010/04/22 | 6,600 | 7,400 | 6,600 | 7,400 | +1,000 | +15.6% | 564 |
| 2010/04/21 | 6,300 | 6,500 | 6,300 | 6,400 | -280 | -4.2% | 19 |
| 2010/04/20 | 6,700 | 6,800 | 6,450 | 6,680 | -20 | -0.3% | 50 |
| 2010/04/19 | 6,700 | 6,700 | 6,400 | 6,700 | -20 | -0.3% | 64 |
| 2010/04/16 | 6,700 | 6,800 | 6,600 | 6,720 | -110 | -1.6% | 27 |
| 2010/04/15 | 6,950 | 6,950 | 6,700 | 6,830 | -160 | -2.3% | 55 |
| 2010/04/14 | 6,900 | 7,000 | 6,700 | 6,990 | ±0 | ±0% | 76 |
| 2010/04/13 | 6,800 | 6,990 | 6,600 | 6,990 | +40 | +0.6% | 218 |
| 2010/04/12 | 7,300 | 7,300 | 6,650 | 6,950 | -300 | -4.1% | 129 |
| 2010/04/09 | 7,120 | 7,430 | 7,110 | 7,250 | +50 | +0.7% | 406 |
3401～
3450
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 | 9,400円 | +7.3% | +9.6% | 0.00% | 37.15倍 | 2.13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 | 5,200円 | -56.1% | - | 0.00% | - | -2.22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 | 13,400円 | +2.1% | - | 1.49% | 32.92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
