アバントグループの株価時系列
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
---|---|---|---|---|---|---|---|
2023/08/04 | 1,445 | 1,483 | 1,445 | 1,483 | +56 | +3.9% | 102,300 |
2023/08/03 | 1,436 | 1,451 | 1,426 | 1,427 | -19 | -1.3% | 63,700 |
2023/08/02 | 1,464 | 1,469 | 1,440 | 1,446 | -58 | -3.9% | 94,600 |
2023/08/01 | 1,489 | 1,512 | 1,485 | 1,504 | -7 | -0.5% | 37,600 |
2023/07/31 | 1,541 | 1,541 | 1,494 | 1,511 | -17 | -1.1% | 96,000 |
2023/07/28 | 1,478 | 1,540 | 1,471 | 1,528 | +11 | +0.7% | 101,500 |
2023/07/27 | 1,513 | 1,533 | 1,492 | 1,517 | -33 | -2.1% | 108,900 |
2023/07/26 | 1,450 | 1,555 | 1,446 | 1,550 | +106 | +7.3% | 228,200 |
2023/07/25 | 1,450 | 1,451 | 1,435 | 1,444 | -25 | -1.7% | 47,800 |
2023/07/24 | 1,455 | 1,480 | 1,455 | 1,469 | +37 | +2.6% | 35,000 |
2023/07/21 | 1,457 | 1,457 | 1,432 | 1,432 | -13 | -0.9% | 24,100 |
2023/07/20 | 1,464 | 1,475 | 1,435 | 1,445 | -28 | -1.9% | 40,000 |
2023/07/19 | 1,500 | 1,500 | 1,442 | 1,473 | -15 | -1% | 90,700 |
2023/07/18 | 1,475 | 1,499 | 1,473 | 1,488 | +33 | +2.3% | 49,300 |
2023/07/14 | 1,470 | 1,484 | 1,448 | 1,455 | -8 | -0.5% | 52,000 |
2023/07/13 | 1,423 | 1,463 | 1,417 | 1,463 | +61 | +4.4% | 55,900 |
2023/07/12 | 1,420 | 1,438 | 1,402 | 1,402 | ±0 | ±0% | 43,800 |
2023/07/11 | 1,400 | 1,420 | 1,396 | 1,402 | +13 | +0.9% | 43,100 |
2023/07/10 | 1,376 | 1,405 | 1,362 | 1,389 | +26 | +1.9% | 127,900 |
2023/07/07 | 1,350 | 1,375 | 1,339 | 1,363 | -6 | -0.4% | 82,300 |
2023/07/06 | 1,372 | 1,393 | 1,362 | 1,369 | -10 | -0.7% | 62,400 |
2023/07/05 | 1,366 | 1,382 | 1,357 | 1,379 | -1 | -0.1% | 38,400 |
2023/07/04 | 1,381 | 1,390 | 1,366 | 1,380 | -20 | -1.4% | 77,000 |
2023/07/03 | 1,413 | 1,432 | 1,394 | 1,400 | -11 | -0.8% | 100,900 |
2023/06/30 | 1,420 | 1,422 | 1,400 | 1,411 | -38 | -2.6% | 80,100 |
2023/06/29 | 1,450 | 1,452 | 1,438 | 1,449 | -12 | -0.8% | 58,000 |
2023/06/28 | 1,467 | 1,501 | 1,453 | 1,461 | +14 | +1% | 104,400 |
2023/06/27 | 1,495 | 1,495 | 1,430 | 1,447 | -76 | -5% | 128,900 |
2023/06/26 | 1,500 | 1,560 | 1,492 | 1,523 | +8 | +0.5% | 80,200 |
2023/06/23 | 1,551 | 1,565 | 1,508 | 1,515 | -21 | -1.4% | 57,100 |
2023/06/22 | 1,536 | 1,551 | 1,524 | 1,536 | -22 | -1.4% | 37,400 |
2023/06/21 | 1,518 | 1,564 | 1,507 | 1,558 | +49 | +3.2% | 79,300 |
2023/06/20 | 1,511 | 1,511 | 1,478 | 1,509 | -5 | -0.3% | 34,600 |
2023/06/19 | 1,502 | 1,514 | 1,489 | 1,514 | +12 | +0.8% | 27,300 |
2023/06/16 | 1,460 | 1,504 | 1,455 | 1,502 | +42 | +2.9% | 63,200 |
2023/06/15 | 1,492 | 1,498 | 1,457 | 1,460 | -44 | -2.9% | 57,900 |
2023/06/14 | 1,515 | 1,530 | 1,498 | 1,504 | +1 | +0.1% | 68,600 |
2023/06/13 | 1,489 | 1,504 | 1,475 | 1,503 | +30 | +2% | 50,600 |
2023/06/12 | 1,431 | 1,477 | 1,429 | 1,473 | +61 | +4.3% | 39,000 |
2023/06/09 | 1,441 | 1,448 | 1,409 | 1,412 | -5 | -0.4% | 55,900 |
2023/06/08 | 1,441 | 1,451 | 1,416 | 1,417 | -36 | -2.5% | 26,700 |
2023/06/07 | 1,473 | 1,485 | 1,450 | 1,453 | -20 | -1.4% | 40,500 |
2023/06/06 | 1,465 | 1,481 | 1,458 | 1,473 | -15 | -1% | 31,900 |
2023/06/05 | 1,492 | 1,492 | 1,468 | 1,488 | +26 | +1.8% | 39,100 |
2023/06/02 | 1,454 | 1,472 | 1,452 | 1,462 | +13 | +0.9% | 32,500 |
2023/06/01 | 1,405 | 1,464 | 1,389 | 1,449 | +82 | +6% | 90,200 |
2023/05/31 | 1,394 | 1,408 | 1,357 | 1,367 | -47 | -3.3% | 78,600 |
2023/05/30 | 1,391 | 1,420 | 1,391 | 1,414 | +12 | +0.9% | 28,000 |
2023/05/29 | 1,428 | 1,429 | 1,394 | 1,402 | -2 | -0.1% | 30,600 |
2023/05/26 | 1,411 | 1,439 | 1,402 | 1,404 | -10 | -0.7% | 39,200 |
201~
250
件表示中 / 4235件
類似銘柄と比較する
現在ご覧いただいている「アバントG」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 |
---|---|---|---|---|---|---|---|---|
アバントG | 132,500円 | +12.0% | +17.9% | 1.43% | 19.61倍 | 3.89倍 |
|
連結会計システム「ディーバ」で首位級。経営情報管理ソフト「アバント」強化中。DX推進支援も |
日ビジシス | 107,000円 | +12.4% | +17.3% | 2.34% | 32.51倍 | 2.20倍 |
|
クラウドインテグレーター先駆。「アジュール」などMS関連に強み、運用・保守でサブスク拡大 |
ブロドリーフ | 51,200円 | +14.4% | - | 0.20% | 1137.78倍 | 2.03倍 |
|
自動車アフター市場の整備業、部品商等向け業務ソフトで高シェア。部品流通ネットワーク運営 |
デジアーツ | 352,500円 | -6.9% | +15.7% | 2.41% | 13.70倍 | 3.03倍 |
|
安全なWebサイトのみ接続できるフィルター技術に強み。セキュリティ製品を拡充中 |
ゼンリン | 86,000円 | +4.8% | +79.6% | 3.49% | 18.36倍 | 0.93倍 |
|
地図情報断トツ。住宅地図を唯一全国展開。カーナビ、ネット配信強い。収益は期末偏重 |
市場注目の銘柄
チャート関連のコラム