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 |
---|---|---|---|---|---|---|---|
2023/03/10 | 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 |
2023/02/27 | 1,375 | 1,386 | 1,365 | 1,381 | +16 | +1.2% | 40,800 |
2023/02/24 | 1,340 | 1,365 | 1,333 | 1,365 | +22 | +1.6% | 46,100 |
2023/02/22 | 1,355 | 1,355 | 1,335 | 1,343 | -15 | -1.1% | 30,100 |
2023/02/21 | 1,358 | 1,378 | 1,351 | 1,358 | +5 | +0.4% | 42,700 |
2023/02/20 | 1,332 | 1,361 | 1,329 | 1,353 | +42 | +3.2% | 29,800 |
2023/02/17 | 1,321 | 1,338 | 1,309 | 1,311 | -40 | -3% | 24,500 |
2023/02/16 | 1,342 | 1,355 | 1,335 | 1,351 | +25 | +1.9% | 32,400 |
2023/02/15 | 1,346 | 1,349 | 1,322 | 1,326 | -30 | -2.2% | 39,900 |
2023/02/14 | 1,370 | 1,385 | 1,346 | 1,356 | -1 | -0.1% | 43,600 |
2023/02/13 | 1,386 | 1,386 | 1,354 | 1,357 | -23 | -1.7% | 30,100 |
2023/02/10 | 1,393 | 1,414 | 1,366 | 1,380 | -43 | -3% | 47,700 |
2023/02/09 | 1,406 | 1,429 | 1,395 | 1,423 | +5 | +0.4% | 21,100 |
2023/02/08 | 1,430 | 1,430 | 1,403 | 1,418 | +15 | +1.1% | 36,500 |
2023/02/07 | 1,406 | 1,428 | 1,397 | 1,403 | -3 | -0.2% | 32,600 |
2023/02/06 | 1,415 | 1,423 | 1,396 | 1,406 | +3 | +0.2% | 34,900 |
2023/02/03 | 1,426 | 1,428 | 1,400 | 1,403 | -37 | -2.6% | 17,500 |
2023/02/02 | 1,418 | 1,453 | 1,411 | 1,440 | +27 | +1.9% | 57,500 |
2023/02/01 | 1,468 | 1,469 | 1,410 | 1,413 | -25 | -1.7% | 79,100 |
2023/01/31 | 1,451 | 1,463 | 1,432 | 1,438 | -43 | -2.9% | 66,900 |
2023/01/30 | 1,463 | 1,492 | 1,455 | 1,481 | +18 | +1.2% | 65,400 |
2023/01/27 | 1,465 | 1,493 | 1,450 | 1,463 | ±0 | ±0% | 55,200 |
2023/01/26 | 1,480 | 1,483 | 1,460 | 1,463 | -7 | -0.5% | 35,600 |
2023/01/25 | 1,441 | 1,477 | 1,441 | 1,470 | +17 | +1.2% | 45,300 |
2023/01/24 | 1,450 | 1,460 | 1,434 | 1,453 | +31 | +2.2% | 61,200 |
2023/01/23 | 1,424 | 1,424 | 1,398 | 1,422 | +28 | +2% | 25,200 |
2023/01/20 | 1,382 | 1,400 | 1,373 | 1,394 | +19 | +1.4% | 37,800 |
2023/01/19 | 1,383 | 1,395 | 1,364 | 1,375 | -26 | -1.9% | 52,900 |
2023/01/18 | 1,371 | 1,410 | 1,370 | 1,401 | +28 | +2% | 35,300 |
2023/01/17 | 1,379 | 1,384 | 1,362 | 1,373 | +3 | +0.2% | 28,300 |
2023/01/16 | 1,377 | 1,395 | 1,369 | 1,370 | -33 | -2.4% | 37,900 |
2023/01/13 | 1,421 | 1,436 | 1,396 | 1,403 | -20 | -1.4% | 79,500 |
2023/01/12 | 1,386 | 1,426 | 1,381 | 1,423 | +55 | +4% | 90,700 |
2023/01/11 | 1,355 | 1,386 | 1,353 | 1,368 | +56 | +4.3% | 93,100 |
2023/01/10 | 1,290 | 1,330 | 1,290 | 1,312 | +32 | +2.5% | 50,200 |
2023/01/06 | 1,260 | 1,293 | 1,256 | 1,280 | +6 | +0.5% | 53,100 |
2023/01/05 | 1,256 | 1,288 | 1,255 | 1,274 | +7 | +0.6% | 72,600 |
2023/01/04 | 1,355 | 1,355 | 1,267 | 1,267 | -95 | -7% | 118,800 |
2022/12/30 | 1,419 | 1,433 | 1,358 | 1,362 | -57 | -4% | 52,800 |
2022/12/29 | 1,375 | 1,427 | 1,365 | 1,419 | +43 | +3.1% | 84,900 |
2022/12/28 | 1,339 | 1,400 | 1,330 | 1,376 | +37 | +2.8% | 144,200 |
2022/12/27 | 1,342 | 1,357 | 1,324 | 1,339 | -2 | -0.1% | 59,900 |
301~
350
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