- 6087
- 2026/09/16
- 時価
- 141億円
- PER 予
- 23.94倍
- 2014年以降
- 6.78-95.18倍
（2014-2025年） - PBR
- 1.98倍
- 2014年以降
- 1.08-4.21倍
（2014-2025年） - 配当 予
- 2.87%
- ROE 予
- 8.26%
- ROA 予
- 6.33%
- 資料
- Link
- CSV,JSON
アビスト（6087）の株価チャート
株価
9/16
- 前日 (9/15)
- 3,565
- 始値
- 3,550
- 高値
- 3,565
- 安値
- 3,545
- 終値 -0.42%
- 3,550
- 出来高 -28.57%
- 1,000
乖離率
- 株価（5日）
移動平均値 - -0.14%
3,555 - 株価（25日）
移動平均値 - +0.28%
3,540 - 出来高（5日）
移動平均値 - -33.33%
1,500
2026/04/22～2026/09/16
株価推移
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 出来高 | 時価総額 | 25日乖離 | PER | PBR |
|---|---|---|---|---|---|---|---|---|---|---|
| 2026 | ||||||||||
| 09/16 | 3,550 | 3,565 | 3,545 | 3,550 | -0.42% | 1,000 | - | +0.28% | - | - |
| 09/15 | 3,550 | 3,565 | 3,550 | 3,565 | +0.42% | 1,400 | - | +0.76% | - | - |
| 09/14 | 3,535 | 3,580 | 3,535 | 3,550 | -0.28% | 2,200 | - | +0.42% | - | - |
| 09/11 | 3,530 | 3,560 | 3,525 | 3,560 | +0.28% | 1,400 | - | +0.79% | - | - |
| 09/10 | 3,555 | 3,555 | 3,520 | 3,550 | -0.28% | 1,500 | - | +0.57% | - | - |
| 09/09 | 3,585 | 3,590 | 3,560 | 3,560 | -0.7% | 2,900 | - | +0.94% | - | - |
| 09/08 | 3,585 | 3,595 | 3,585 | 3,585 | 0% | 2,700 | - | +1.73% | - | - |
| 09/07 | 3,575 | 3,590 | 3,575 | 3,585 | 0% | 2,400 | - | +1.88% | - | - |
| 09/04 | 3,570 | 3,585 | 3,570 | 3,585 | +0.42% | 2,400 | - | +2.02% | - | - |
| 09/03 | 3,560 | 3,570 | 3,555 | 3,570 | +0.42% | 2,800 | - | +1.77% | - | - |
| 09/02 | 3,545 | 3,555 | 3,545 | 3,555 | +0.14% | 1,200 | - | +1.46% | - | - |
| 09/01 | 3,535 | 3,550 | 3,520 | 3,550 | +0.42% | 3,700 | - | +1.43% | - | - |
| 08/31 | 3,535 | 3,550 | 3,525 | 3,535 | 0% | 3,200 | - | +1.14% | - | - |
| 08/28 | 3,535 | 3,540 | 3,530 | 3,535 | +0.14% | 2,300 | - | +1.26% | - | - |
| 08/27 | 3,525 | 3,530 | 3,510 | 3,530 | +0.14% | 1,500 | - | +1.26% | - | - |
| 08/26 | 3,510 | 3,535 | 3,510 | 3,525 | +0.43% | 1,300 | - | +1.23% | - | - |
| 08/25 | 3,520 | 3,520 | 3,505 | 3,510 | -0.14% | 700 | - | +0.89% | - | - |
| 08/24 | 3,535 | 3,535 | 3,515 | 3,515 | -0.28% | 2,200 | - | +1.09% | - | - |
| 08/21 | 3,530 | 3,530 | 3,520 | 3,525 | 0% | 1,300 | - | +1.44% | - | - |
| 08/20 | 3,520 | 3,525 | 3,515 | 3,525 | +0.14% | 1,700 | - | +1.53% | - | - |
| 08/19 | 3,515 | 3,520 | 3,510 | 3,520 | +0.14% | 2,700 | - | +1.47% | - | - |
| 08/18 | 3,510 | 3,515 | 3,500 | 3,515 | +0.14% | 1,200 | - | +1.41% | - | - |
| 08/17 | 3,490 | 3,510 | 3,490 | 3,510 | +0.14% | 2,400 | - | +1.33% | - | - |
| 08/14 | 3,495 | 3,505 | 3,495 | 3,505 | +0.29% | 2,600 | - | +1.27% | - | - |
| 08/13 | 3,475 | 3,495 | 3,470 | 3,495 | 0% | 1,700 | - | +1.07% | - | - |
| 08/12 | 3,470 | 3,495 | 3,470 | 3,495 | 0% | 1,500 | - | +1.19% | - | - |
| 08/10 | 3,465 | 3,495 | 3,465 | 3,495 | +0.72% | 1,800 | - | +1.3% | - | - |
| 08/07 | 3,495 | 3,495 | 3,470 | 3,470 | -0.72% | 1,300 | - | +0.7% | - | - |
| 08/06 | 3,485 | 3,495 | 3,480 | 3,495 | +0.29% | 1,200 | - | +1.54% | - | - |
| 08/05 | 3,475 | 3,485 | 3,460 | 3,485 | +0.29% | 900 | - | +1.43% | - | - |
| 08/04 | 3,450 | 3,475 | 3,440 | 3,475 | +0.43% | 800 | - | +1.25% | - | - |
| 08/03 | 3,475 | 3,480 | 3,455 | 3,460 | -0.14% | 2,000 | - | +0.93% | - | - |
| 07/31 | 3,430 | 3,465 | 3,430 | 3,465 | +0.43% | 1,200 | - | +1.26% | - | - |
| 07/30 | 3,450 | 3,470 | 3,450 | 3,450 | 0% | 3,400 | - | +1% | - | - |
| 07/29 | 3,460 | 3,465 | 3,435 | 3,450 | -0.29% | 1,900 | - | +1.14% | - | - |
| 07/28 | 3,455 | 3,460 | 3,450 | 3,460 | +1.02% | 3,400 | - | +1.59% | - | - |
| 07/27 | 3,425 | 3,445 | 3,425 | 3,425 | -0.29% | 1,800 | - | +0.74% | - | - |
| 07/24 | 3,420 | 3,435 | 3,415 | 3,435 | +0.44% | 400 | - | +1.15% | - | - |
| 07/23 | 3,465 | 3,465 | 3,410 | 3,420 | -0.29% | 1,800 | - | +0.83% | - | - |
| 07/22 | 3,460 | 3,460 | 3,430 | 3,430 | -0.72% | 600 | - | +1.24% | - | - |
| 07/21 | 3,450 | 3,460 | 3,415 | 3,455 | +0.44% | 3,500 | - | +2.13% | - | - |
| 07/17 | 3,470 | 3,470 | 3,440 | 3,440 | -0.72% | 3,000 | - | +1.84% | - | - |
| 07/16 | 3,455 | 3,465 | 3,450 | 3,465 | +0.14% | 1,600 | - | +2.7% | - | - |
| 07/15 | 3,455 | 3,460 | 3,445 | 3,460 | +0.29% | 1,500 | - | +2.73% | - | - |
| 07/14 | 3,445 | 3,450 | 3,440 | 3,450 | 0% | 500 | - | +2.59% | - | - |
| 07/13 | 3,450 | 3,455 | 3,420 | 3,450 | 0% | 2,700 | - | +2.74% | - | - |
| 07/10 | 3,450 | 3,450 | 3,440 | 3,450 | +0.29% | 1,200 | - | +2.83% | - | - |
| 07/09 | 3,415 | 3,440 | 3,415 | 3,440 | +0.44% | 1,700 | - | +2.59% | - | - |
| 07/08 | 3,420 | 3,430 | 3,420 | 3,425 | +0.44% | 1,200 | - | +2.21% | - | - |
| 07/07 | 3,400 | 3,425 | 3,400 | 3,410 | +0.29% | 1,300 | - | +1.79% | - | - |
| 07/06 | 3,395 | 3,400 | 3,395 | 3,400 | +0.74% | 2,000 | - | +1.52% | - | - |
| 07/03 | 3,370 | 3,390 | 3,370 | 3,375 | +0.15% | 2,500 | - | +0.78% | - | - |
| 07/02 | 3,360 | 3,370 | 3,360 | 3,370 | +0.3% | 700 | - | +0.6% | - | - |
| 07/01 | 3,360 | 3,360 | 3,355 | 3,360 | -0.44% | 600 | - | +0.27% | - | - |
| 06/30 | 3,355 | 3,375 | 3,355 | 3,375 | +0.15% | 1,200 | - | +0.69% | - | - |
| 06/29 | 3,345 | 3,370 | 3,325 | 3,370 | +1.51% | 2,700 | - | +0.51% | - | - |
| 06/26 | 3,330 | 3,330 | 3,310 | 3,320 | -0.15% | 700 | - | -1.01% | - | - |
| 06/25 | 3,320 | 3,325 | 3,315 | 3,325 | +0.45% | 1,100 | - | -0.95% | - | - |
| 06/24 | 3,320 | 3,325 | 3,310 | 3,310 | -0.3% | 1,600 | - | -1.49% | - | - |
| 06/23 | 3,315 | 3,335 | 3,315 | 3,320 | 0% | 900 | - | -1.28% | - | - |
| 06/22 | 3,320 | 3,325 | 3,315 | 3,320 | -0.3% | 1,900 | - | -1.37% | - | - |
| 06/19 | 3,330 | 3,330 | 3,320 | 3,330 | +0.15% | 700 | - | -1.16% | - | - |
| 06/18 | 3,315 | 3,325 | 3,315 | 3,325 | +0.3% | 1,500 | - | -1.39% | - | - |
| 06/17 | 3,330 | 3,330 | 3,315 | 3,315 | -0.3% | 1,500 | - | -1.78% | - | - |
| 06/16 | 3,315 | 3,345 | 3,315 | 3,325 | +0.15% | 1,700 | - | -1.57% | - | - |
| 06/15 | 3,335 | 3,335 | 3,320 | 3,320 | -0.45% | 1,700 | - | -1.8% | - | - |
| 06/12 | 3,325 | 3,375 | 3,320 | 3,335 | +0.3% | 1,900 | - | -1.48% | - | - |
| 06/11 | 3,330 | 3,330 | 3,325 | 3,325 | -0.15% | 1,900 | - | -1.86% | - | - |
| 06/10 | 3,315 | 3,330 | 3,315 | 3,330 | +0.45% | 3,000 | - | -1.83% | - | - |
| 06/09 | 3,400 | 3,400 | 3,205 | 3,315 | -2.21% | 16,300 | - | -2.36% | - | - |
| 06/08 | 3,390 | 3,395 | 3,390 | 3,390 | -0.15% | 1,600 | - | -0.26% | - | - |
| 06/05 | 3,390 | 3,395 | 3,390 | 3,395 | 0% | 600 | - | -0.12% | - | - |
| 06/04 | 3,390 | 3,395 | 3,390 | 3,395 | 0% | 600 | - | -0.15% | - | - |
| 06/03 | 3,385 | 3,395 | 3,385 | 3,395 | +0.15% | 1,200 | - | -0.15% | - | - |
| 06/02 | 3,390 | 3,395 | 3,390 | 3,390 | -0.15% | 1,700 | - | -0.29% | - | - |
| 06/01 | 3,415 | 3,415 | 3,395 | 3,395 | -0.29% | 1,200 | - | -0.18% | - | - |
| 05/29 | 3,400 | 3,405 | 3,400 | 3,405 | +0.29% | 1,100 | - | +0.09% | - | - |
| 05/28 | 3,395 | 3,400 | 3,390 | 3,395 | +0.15% | 800 | - | -0.21% | - | - |
| 05/27 | 3,405 | 3,405 | 3,390 | 3,390 | -0.15% | 1,800 | - | -0.38% | - | - |
| 05/26 | 3,390 | 3,395 | 3,390 | 3,395 | 0% | 1,300 | - | -0.26% | - | - |
| 05/25 | 3,395 | 3,400 | 3,395 | 3,395 | -0.15% | 1,000 | - | -0.26% | - | - |
| 05/22 | 3,390 | 3,400 | 3,390 | 3,400 | +0.15% | 600 | - | -0.12% | - | - |
| 05/21 | 3,390 | 3,400 | 3,390 | 3,395 | +0.15% | 1,100 | - | -0.26% | - | - |
| 05/20 | 3,410 | 3,410 | 3,390 | 3,390 | -0.15% | 2,500 | - | -0.41% | - | - |
| 05/19 | 3,385 | 3,400 | 3,385 | 3,395 | 0% | 2,400 | - | -0.29% | - | - |
| 05/18 | 3,400 | 3,400 | 3,395 | 3,395 | -0.15% | 1,400 | - | -0.26% | - | - |
| 05/15 | 3,395 | 3,405 | 3,390 | 3,400 | +0.15% | 1,800 | - | -0.09% | - | - |
| 05/14 | 3,410 | 3,420 | 3,390 | 3,395 | 0% | 1,300 | - | -0.21% | - | - |
| 05/13 | 3,405 | 3,410 | 3,395 | 3,395 | -0.29% | 2,300 | - | -0.18% | - | - |
| 05/12 | 3,400 | 3,420 | 3,400 | 3,405 | -0.44% | 1,200 | - | +0.12% | - | - |
| 05/11 | 3,415 | 3,425 | 3,410 | 3,420 | +0.29% | 900 | - | +0.62% | - | - |
| 05/08 | 3,405 | 3,410 | 3,400 | 3,410 | -0.29% | 500 | - | +0.44% | - | - |
| 05/07 | 3,405 | 3,420 | 3,400 | 3,420 | +0.44% | 2,800 | - | +0.77% | - | - |
| 05/01 | 3,420 | 3,420 | 3,400 | 3,405 | +0.15% | 900 | - | +0.27% | - | - |
| 04/30 | 3,410 | 3,420 | 3,400 | 3,400 | -0.29% | 1,100 | - | +0.03% | - | - |
| 04/28 | 3,405 | 3,410 | 3,405 | 3,410 | +0.15% | 900 | - | +0.26% | - | - |
| 04/27 | 3,395 | 3,405 | 3,395 | 3,405 | +0.44% | 1,000 | - | +0.06% | - | - |
| 04/24 | 3,405 | 3,415 | 3,390 | 3,390 | -0.44% | 1,100 | - | -0.41% | - | - |
| 04/23 | 3,410 | 3,410 | 3,400 | 3,405 | -0.15% | 1,300 | - | -0.06% | - | - |
| 04/22 | 3,415 | 3,420 | 3,410 | 3,410 | -0.15% | 1,000 | - | +0.06% | - | - |
年初来
| 年度 | 株価 | 出来高 | 時価総額 | 25日乖離 | |||
|---|---|---|---|---|---|---|---|
| 高値 | 安値 | 大商い | 高値 | 安値 | プラス | マイナス | |
| 2014年 9月期 | 1,785 3,570 12/18 | 917 1,834 5/21 | 2,050,000 1,025,000 12/18 | 54億9780万 | 36億4966万 | +19.37% 6/10 | -22.95% 2/4 |
| 2015年 9月期 | 1,747 3/23 | 1,187 2,373 10/14 | 160,200 80,100 11/12 | 69億5306万 | 47億2227万 | +12.2% 3/19 | -11.29% 8/25 |
| 2016年 9月期 | 2,540 12/7 | 1,470 10/1 | 123,000 11/12 | 101億920万 | 58億5060万 | +30.02% 12/1 | -13.65% 2/12 |
| 2017年 9月期 | 5,080 8/21 | 2,400 10/4 | 100,100 12/1 | 202億1840万 | 95億5200万 | +26.18% 12/5 | -12.94% 4/14 |
| 2018年 9月期 | 5,850 12/20 | 3,815 9/13 9/12 他2件 | 70,700 11/17 | 232億8300万 | 151億8370万 | +16.48% 12/1 | -14.45% 10/29 |
| 2019年 9月期 | 4,385 10/3 | 2,388 6/4 | 40,000 7/11 | 174億5230万 | 95億424万 | +8.47% 9/24 | -17.95% 12/25 |
| 2020年 9月期 | 3,340 9/28 | 1,560 3/13 | 49,100 3/12 | 132億9320万 | 62億880万 | +18.87% 5/26 | -30.31% 3/13 |
| 2021年 9月期 | 3,450 3/23 | 2,629 10/30 | 46,000 3/29 | 137億3100万 | 104億6342万 | +9.78% 11/26 | -6.28% 12/30 |
| 2022年 9月期 | 3,130 8/30 | 2,680 4/18 | 70,500 9/28 | 124億5740万 | 106億6640万 | +6.28% 7/28 | -6.85% 9/29 |
| 2023年 9月期 | 3,655 9/27 | 2,733 10/3 | 51,400 9/28 | 145億4690万 | 108億7734万 | +8.43% 7/3 | -10.11% 10/4 |
| 2024年 9月期 | 3,620 9/2 | 2,841 8/5 | 42,800 9/27 | 144億760万 | 113億718万 | +7.19% 9/3 | -9.59% 8/5 |
| 2025年 9月期 | 3,440 9/26 8/27 | 2,932 4/7 | 65,500 1/30 | 136億9120万 | 116億6936万 | +4.62% 3/18 | -8.35% 10/3 |
| 最新 | 3,550 2026/9/16 | 1,000 | 141億2900万 | +0.28% 3,540 | |||
年間値上がり率
- 2014/12/30 vs 2013/12/30
- -8%（0.92倍）
- 2015/12/30 vs 2014/12/30
- 58%（1.58倍）
- 2016/12/30 vs 2015/12/30
- 63%（1.63倍）
- 2017/12/29 vs 2016/12/30
- 50%（1.5倍）
- 2018/12/28 vs 2017/12/29
- -43%（0.57倍）
- 2019/12/30 vs 2018/12/28
- -14%（0.86倍）
- 2020/12/30 vs 2019/12/30
- 6%（1.06倍）
- 2021/12/30 vs 2020/12/30
- 2%（1.02倍）
- 2022/12/30 vs 2021/12/30
- 2%（1.02倍）
- 2023/12/29 vs 2022/12/30
- 5%（1.05倍）
- 2024/12/30 vs 2023/12/29
- 3%（1.03倍）
- 2025/12/30 vs 2024/12/30
- 7%（1.07倍）
- 2026/09/16 vs 2025/12/30
- 6%（1.06倍）
- 過去安値
917円（2014/05/21） - 287%（3.87倍）
3,550円（9/16）
10年以上蓄積したファイナンスデータとAIを掛け合わせて、投資の意思決定を加速させるポジションです。
