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 |
|---|---|---|---|---|---|---|---|
| 2022/11/10 | 1,447 | 1,447 | 1,397 | 1,430 | +3 | +0.2% | 53,900 |
| 2022/11/09 | 1,419 | 1,435 | 1,419 | 1,427 | +25 | +1.8% | 45,500 |
| 2022/11/08 | 1,355 | 1,413 | 1,355 | 1,402 | +48 | +3.5% | 68,600 |
| 2022/11/07 | 1,348 | 1,369 | 1,330 | 1,354 | +27 | +2% | 56,900 |
| 2022/11/04 | 1,381 | 1,381 | 1,320 | 1,327 | -84 | -6% | 103,500 |
| 2022/11/02 | 1,450 | 1,450 | 1,395 | 1,411 | -49 | -3.4% | 56,400 |
| 2022/11/01 | 1,488 | 1,513 | 1,460 | 1,460 | -18 | -1.2% | 95,700 |
| 2022/10/31 | 1,412 | 1,496 | 1,393 | 1,478 | +66 | +4.7% | 192,000 |
| 2022/10/28 | 1,363 | 1,432 | 1,350 | 1,412 | +22 | +1.6% | 249,500 |
| 2022/10/27 | 1,430 | 1,431 | 1,386 | 1,390 | -64 | -4.4% | 89,300 |
| 2022/10/26 | 1,474 | 1,474 | 1,450 | 1,454 | -32 | -2.2% | 74,500 |
| 2022/10/25 | 1,502 | 1,522 | 1,477 | 1,486 | -12 | -0.8% | 87,400 |
| 2022/10/24 | 1,523 | 1,523 | 1,492 | 1,498 | -7 | -0.5% | 51,100 |
| 2022/10/21 | 1,522 | 1,531 | 1,498 | 1,505 | -7 | -0.5% | 60,500 |
| 2022/10/20 | 1,478 | 1,520 | 1,478 | 1,512 | +14 | +0.9% | 92,400 |
| 2022/10/19 | 1,499 | 1,532 | 1,491 | 1,498 | -31 | -2% | 47,300 |
| 2022/10/18 | 1,510 | 1,540 | 1,489 | 1,529 | +72 | +4.9% | 71,300 |
| 2022/10/17 | 1,477 | 1,482 | 1,454 | 1,457 | -49 | -3.3% | 61,200 |
| 2022/10/14 | 1,495 | 1,524 | 1,483 | 1,506 | +41 | +2.8% | 70,200 |
| 2022/10/13 | 1,484 | 1,485 | 1,443 | 1,465 | -23 | -1.5% | 66,400 |
| 2022/10/12 | 1,471 | 1,494 | 1,454 | 1,488 | +4 | +0.3% | 74,200 |
| 2022/10/11 | 1,524 | 1,531 | 1,477 | 1,484 | -55 | -3.6% | 106,800 |
| 2022/10/07 | 1,544 | 1,554 | 1,517 | 1,539 | -32 | -2% | 90,400 |
| 2022/10/06 | 1,530 | 1,573 | 1,528 | 1,571 | +24 | +1.6% | 91,700 |
| 2022/10/05 | 1,534 | 1,556 | 1,498 | 1,547 | +27 | +1.8% | 130,700 |
| 2022/10/04 | 1,422 | 1,520 | 1,422 | 1,520 | +98 | +6.9% | 89,200 |
| 2022/10/03 | 1,420 | 1,430 | 1,375 | 1,422 | -28 | -1.9% | 77,600 |
| 2022/09/30 | 1,426 | 1,467 | 1,426 | 1,450 | +46 | +3.3% | 122,200 |
| 2022/09/29 | 1,377 | 1,408 | 1,369 | 1,404 | +51 | +3.8% | 57,600 |
| 2022/09/28 | 1,330 | 1,360 | 1,322 | 1,353 | +2 | +0.1% | 89,400 |
| 2022/09/27 | 1,350 | 1,380 | 1,334 | 1,351 | +1 | +0.1% | 69,000 |
| 2022/09/26 | 1,292 | 1,358 | 1,292 | 1,350 | +55 | +4.2% | 197,800 |
| 2022/09/22 | 1,290 | 1,309 | 1,277 | 1,295 | -7 | -0.5% | 80,200 |
| 2022/09/21 | 1,330 | 1,330 | 1,284 | 1,302 | -41 | -3.1% | 81,200 |
| 2022/09/20 | 1,346 | 1,367 | 1,341 | 1,343 | -20 | -1.5% | 102,800 |
| 2022/09/16 | 1,398 | 1,419 | 1,363 | 1,363 | -40 | -2.9% | 796,300 |
| 2022/09/15 | 1,427 | 1,438 | 1,385 | 1,403 | -31 | -2.2% | 71,600 |
| 2022/09/14 | 1,458 | 1,458 | 1,429 | 1,434 | -54 | -3.6% | 57,000 |
| 2022/09/13 | 1,462 | 1,490 | 1,459 | 1,488 | +32 | +2.2% | 75,900 |
| 2022/09/12 | 1,453 | 1,461 | 1,436 | 1,456 | +14 | +1% | 59,700 |
| 2022/09/09 | 1,445 | 1,477 | 1,439 | 1,442 | -13 | -0.9% | 67,600 |
| 2022/09/08 | 1,447 | 1,478 | 1,424 | 1,455 | +52 | +3.7% | 72,200 |
| 2022/09/07 | 1,456 | 1,456 | 1,401 | 1,403 | -53 | -3.6% | 60,800 |
| 2022/09/06 | 1,447 | 1,475 | 1,444 | 1,456 | +9 | +0.6% | 87,300 |
| 2022/09/05 | 1,430 | 1,459 | 1,414 | 1,447 | +18 | +1.3% | 60,900 |
| 2022/09/02 | 1,479 | 1,494 | 1,416 | 1,429 | -47 | -3.2% | 68,700 |
| 2022/09/01 | 1,506 | 1,509 | 1,475 | 1,476 | -41 | -2.7% | 66,800 |
| 2022/08/31 | 1,516 | 1,538 | 1,496 | 1,517 | -11 | -0.7% | 47,100 |
| 2022/08/30 | 1,523 | 1,550 | 1,514 | 1,528 | +35 | +2.3% | 38,200 |
| 2022/08/29 | 1,500 | 1,519 | 1,474 | 1,493 | -45 | -2.9% | 60,300 |
501～
550
件表示中 / 4354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 | 212,000円 | +17.9% | +18.9% | 1.18% | 23.06倍 | 5.81倍 |
|
連結会計システム「ディーバ」で首位級。ＤＸ推進支援、経営情報管理ソフト「アバント」の３本柱 |
| 東北新社 | 59,400円 | -12.8% | +22.2% | 4.38% | 23.10倍 | 1.01倍 |
|
ＣＭ制作や外国映画、ゲームなどの日本語版制作で首位級。映画の制作・配給も。四半期配当 |
| エムティーアイ | 130,400円 | +3.0% | +2.6% | 1.38% | 49.19倍 | 4.65倍 |
|
コンテンツからＤＸ推進企業に軸足。医療機関・自治体向けのヘルスケアや学校関連が成長中 |
| ボードルア | 498,000円 | +55.5% | - | 0.00% | 48.53倍 | 12.74倍 |
|
最先端のＩＴインフラストラクチャー分野に特化、コンサルから保守運用まで展開。独立系 |
| アイル | 318,000円 | +9.4% | +12.6% | 1.48% | 24.44倍 | 8.22倍 |
|
中堅・中小企業向け販売在庫管理システムを開発。実店舗とネットショップの統合管理に展開 |
市場注目の銘柄
チャート関連のコラム
