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 |
|---|---|---|---|---|---|---|---|
| 2022/08/26 | 1,538 | 1,555 | 1,502 | 1,538 | +18 | +1.2% | 61,200 |
| 2022/08/25 | 1,500 | 1,540 | 1,500 | 1,520 | +21 | +1.4% | 68,100 |
| 2022/08/24 | 1,479 | 1,507 | 1,466 | 1,499 | +20 | +1.4% | 88,200 |
| 2022/08/23 | 1,439 | 1,479 | 1,437 | 1,479 | +34 | +2.4% | 66,700 |
| 2022/08/22 | 1,412 | 1,446 | 1,405 | 1,445 | +29 | +2% | 105,800 |
| 2022/08/19 | 1,420 | 1,439 | 1,410 | 1,416 | -8 | -0.6% | 66,200 |
| 2022/08/18 | 1,416 | 1,446 | 1,396 | 1,424 | -4 | -0.3% | 70,800 |
| 2022/08/17 | 1,442 | 1,442 | 1,406 | 1,428 | -36 | -2.5% | 123,200 |
| 2022/08/16 | 1,431 | 1,470 | 1,429 | 1,464 | +46 | +3.2% | 93,700 |
| 2022/08/15 | 1,431 | 1,431 | 1,399 | 1,418 | +2 | +0.1% | 50,000 |
| 2022/08/12 | 1,396 | 1,435 | 1,385 | 1,416 | +37 | +2.7% | 76,400 |
| 2022/08/10 | 1,439 | 1,439 | 1,377 | 1,379 | -60 | -4.2% | 60,700 |
| 2022/08/09 | 1,411 | 1,439 | 1,390 | 1,439 | +31 | +2.2% | 75,200 |
| 2022/08/08 | 1,400 | 1,422 | 1,355 | 1,408 | +5 | +0.4% | 323,400 |
| 2022/08/05 | 1,460 | 1,480 | 1,380 | 1,403 | -57 | -3.9% | 243,300 |
| 2022/08/04 | 1,426 | 1,463 | 1,420 | 1,460 | +45 | +3.2% | 122,300 |
| 2022/08/03 | 1,424 | 1,425 | 1,394 | 1,415 | -15 | -1% | 109,900 |
| 2022/08/02 | 1,417 | 1,438 | 1,410 | 1,430 | +13 | +0.9% | 87,800 |
| 2022/08/01 | 1,372 | 1,419 | 1,352 | 1,417 | +39 | +2.8% | 110,600 |
| 2022/07/29 | 1,385 | 1,395 | 1,370 | 1,378 | -1 | -0.1% | 84,100 |
| 2022/07/28 | 1,371 | 1,380 | 1,354 | 1,379 | +4 | +0.3% | 89,700 |
| 2022/07/27 | 1,379 | 1,395 | 1,375 | 1,375 | -4 | -0.3% | 109,200 |
| 2022/07/26 | 1,388 | 1,388 | 1,365 | 1,379 | -10 | -0.7% | 58,200 |
| 2022/07/25 | 1,386 | 1,400 | 1,378 | 1,389 | -6 | -0.4% | 101,000 |
| 2022/07/22 | 1,399 | 1,403 | 1,377 | 1,395 | -5 | -0.4% | 117,200 |
| 2022/07/21 | 1,383 | 1,421 | 1,381 | 1,400 | -10 | -0.7% | 94,900 |
| 2022/07/20 | 1,400 | 1,422 | 1,381 | 1,410 | +16 | +1.1% | 78,200 |
| 2022/07/19 | 1,425 | 1,425 | 1,374 | 1,394 | -40 | -2.8% | 80,600 |
| 2022/07/15 | 1,433 | 1,434 | 1,401 | 1,434 | +1 | +0.1% | 49,400 |
| 2022/07/14 | 1,426 | 1,437 | 1,394 | 1,433 | +3 | +0.2% | 44,200 |
| 2022/07/13 | 1,431 | 1,431 | 1,400 | 1,430 | +29 | +2.1% | 38,400 |
| 2022/07/12 | 1,422 | 1,422 | 1,379 | 1,401 | -48 | -3.3% | 62,700 |
| 2022/07/11 | 1,492 | 1,508 | 1,419 | 1,449 | -25 | -1.7% | 73,100 |
| 2022/07/08 | 1,492 | 1,499 | 1,439 | 1,474 | -18 | -1.2% | 91,200 |
| 2022/07/07 | 1,468 | 1,496 | 1,448 | 1,492 | +39 | +2.7% | 80,500 |
| 2022/07/06 | 1,439 | 1,463 | 1,434 | 1,453 | +25 | +1.8% | 79,800 |
| 2022/07/05 | 1,405 | 1,438 | 1,395 | 1,428 | +24 | +1.7% | 61,000 |
| 2022/07/04 | 1,374 | 1,408 | 1,366 | 1,404 | +46 | +3.4% | 58,900 |
| 2022/07/01 | 1,330 | 1,375 | 1,325 | 1,358 | +14 | +1% | 82,100 |
| 2022/06/30 | 1,386 | 1,386 | 1,336 | 1,344 | -64 | -4.5% | 77,900 |
| 2022/06/29 | 1,335 | 1,408 | 1,315 | 1,408 | +58 | +4.3% | 108,500 |
| 2022/06/28 | 1,336 | 1,353 | 1,317 | 1,350 | ±0 | ±0% | 32,500 |
| 2022/06/27 | 1,369 | 1,374 | 1,336 | 1,350 | +11 | +0.8% | 40,100 |
| 2022/06/24 | 1,307 | 1,342 | 1,298 | 1,339 | +51 | +4% | 46,400 |
| 2022/06/23 | 1,278 | 1,321 | 1,278 | 1,288 | -2 | -0.2% | 64,300 |
| 2022/06/22 | 1,303 | 1,303 | 1,269 | 1,290 | -2 | -0.2% | 40,300 |
| 2022/06/21 | 1,253 | 1,299 | 1,253 | 1,292 | +45 | +3.6% | 53,700 |
| 2022/06/20 | 1,265 | 1,285 | 1,223 | 1,247 | -22 | -1.7% | 44,900 |
| 2022/06/17 | 1,239 | 1,276 | 1,225 | 1,269 | +7 | +0.6% | 79,800 |
| 2022/06/16 | 1,256 | 1,289 | 1,248 | 1,262 | +11 | +0.9% | 54,200 |
551～
600
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
