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 |
---|---|---|---|---|---|---|---|
2023/05/12 | 1,366 | 1,388 | 1,350 | 1,370 | +3 | +0.2% | 34,800 |
2023/05/11 | 1,369 | 1,387 | 1,364 | 1,367 | -2 | -0.1% | 19,200 |
2023/05/10 | 1,392 | 1,397 | 1,365 | 1,369 | -23 | -1.7% | 24,500 |
2023/05/09 | 1,354 | 1,395 | 1,350 | 1,392 | +55 | +4.1% | 27,200 |
2023/05/08 | 1,361 | 1,372 | 1,332 | 1,337 | -30 | -2.2% | 65,600 |
2023/05/02 | 1,384 | 1,384 | 1,364 | 1,367 | -17 | -1.2% | 28,700 |
2023/05/01 | 1,394 | 1,420 | 1,374 | 1,384 | -17 | -1.2% | 46,600 |
2023/04/28 | 1,350 | 1,407 | 1,350 | 1,401 | +21 | +1.5% | 53,700 |
2023/04/27 | 1,373 | 1,396 | 1,372 | 1,380 | +2 | +0.1% | 38,900 |
2023/04/26 | 1,399 | 1,399 | 1,369 | 1,378 | -41 | -2.9% | 35,500 |
2023/04/25 | 1,407 | 1,431 | 1,400 | 1,419 | +24 | +1.7% | 43,800 |
2023/04/24 | 1,408 | 1,410 | 1,392 | 1,395 | +1 | +0.1% | 16,600 |
2023/04/21 | 1,401 | 1,414 | 1,389 | 1,394 | -20 | -1.4% | 34,500 |
2023/04/20 | 1,420 | 1,432 | 1,412 | 1,414 | -18 | -1.3% | 25,700 |
2023/04/19 | 1,426 | 1,435 | 1,414 | 1,432 | +6 | +0.4% | 26,300 |
2023/04/18 | 1,436 | 1,436 | 1,407 | 1,426 | +1 | +0.1% | 34,800 |
2023/04/17 | 1,444 | 1,444 | 1,416 | 1,425 | -19 | -1.3% | 24,800 |
2023/04/14 | 1,417 | 1,450 | 1,417 | 1,444 | +28 | +2% | 37,500 |
2023/04/13 | 1,408 | 1,421 | 1,399 | 1,416 | -22 | -1.5% | 34,900 |
2023/04/12 | 1,414 | 1,440 | 1,413 | 1,438 | +25 | +1.8% | 23,500 |
2023/04/11 | 1,420 | 1,430 | 1,401 | 1,413 | +5 | +0.4% | 34,600 |
2023/04/10 | 1,400 | 1,424 | 1,398 | 1,408 | +19 | +1.4% | 34,600 |
2023/04/07 | 1,384 | 1,398 | 1,376 | 1,389 | +6 | +0.4% | 36,400 |
2023/04/06 | 1,397 | 1,397 | 1,375 | 1,383 | -14 | -1% | 41,200 |
2023/04/05 | 1,415 | 1,430 | 1,391 | 1,397 | -30 | -2.1% | 53,300 |
2023/04/04 | 1,463 | 1,463 | 1,419 | 1,427 | -47 | -3.2% | 65,200 |
2023/04/03 | 1,458 | 1,489 | 1,453 | 1,474 | +45 | +3.1% | 64,600 |
2023/03/31 | 1,492 | 1,494 | 1,426 | 1,429 | -81 | -5.4% | 84,500 |
2023/03/30 | 1,515 | 1,549 | 1,505 | 1,510 | +5 | +0.3% | 73,500 |
2023/03/29 | 1,469 | 1,505 | 1,465 | 1,505 | +52 | +3.6% | 84,500 |
2023/03/28 | 1,462 | 1,462 | 1,437 | 1,453 | -9 | -0.6% | 54,600 |
2023/03/27 | 1,462 | 1,466 | 1,438 | 1,462 | -1 | -0.1% | 41,800 |
2023/03/24 | 1,407 | 1,465 | 1,400 | 1,463 | +42 | +3% | 63,600 |
2023/03/23 | 1,415 | 1,425 | 1,390 | 1,421 | -14 | -1% | 32,800 |
2023/03/22 | 1,413 | 1,437 | 1,411 | 1,435 | +52 | +3.8% | 42,800 |
2023/03/20 | 1,441 | 1,441 | 1,376 | 1,383 | -34 | -2.4% | 81,300 |
2023/03/17 | 1,375 | 1,420 | 1,375 | 1,417 | +65 | +4.8% | 47,500 |
2023/03/16 | 1,321 | 1,352 | 1,316 | 1,352 | -1 | -0.1% | 45,300 |
2023/03/15 | 1,367 | 1,381 | 1,342 | 1,353 | -14 | -1% | 34,900 |
2023/03/14 | 1,373 | 1,385 | 1,342 | 1,367 | -36 | -2.6% | 73,800 |
2023/03/13 | 1,400 | 1,405 | 1,376 | 1,403 | -15 | -1.1% | 36,200 |
2023/03/10 | 1,467 | 1,475 | 1,416 | 1,418 | -62 | -4.2% | 74,600 |
2023/03/09 | 1,485 | 1,495 | 1,468 | 1,480 | +8 | +0.5% | 63,700 |
2023/03/08 | 1,457 | 1,480 | 1,446 | 1,472 | +45 | +3.2% | 84,900 |
2023/03/07 | 1,394 | 1,436 | 1,394 | 1,427 | +37 | +2.7% | 58,600 |
2023/03/06 | 1,384 | 1,397 | 1,380 | 1,390 | +20 | +1.5% | 27,000 |
2023/03/03 | 1,372 | 1,379 | 1,357 | 1,370 | +1 | +0.1% | 51,100 |
2023/03/02 | 1,409 | 1,409 | 1,363 | 1,369 | -39 | -2.8% | 26,000 |
2023/03/01 | 1,399 | 1,415 | 1,391 | 1,408 | +3 | +0.2% | 38,600 |
2023/02/28 | 1,383 | 1,412 | 1,383 | 1,405 | +24 | +1.7% | 39,200 |
251~
300
件表示中 / 4226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 | 133,800円 | +12.0% | +17.9% | 1.42% | 19.80倍 | 3.93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 |
JTOWER | 207,300円 | +36.3% | - | 0.00% | - | 1.73倍 |
|
携帯キャリア各社の屋内通信設備を共用化する事業が主力。屋外共用電波タワーも育成中 |
日ビジシス | 106,100円 | +12.4% | +17.3% | 2.36% | 32.23倍 | 2.18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 | 51,400円 | +14.4% | - | 0.19% | 1142.22倍 | 2.04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 |
ゼンリン | 87,000円 | +4.8% | +79.6% | 3.45% | 18.58倍 | 0.94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