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 |
|---|---|---|---|---|---|---|---|
| 2023/01/16 | 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 |
| 2022/12/26 | 1,324 | 1,349 | 1,323 | 1,341 | +19 | +1.4% | 39,500 |
| 2022/12/23 | 1,310 | 1,333 | 1,296 | 1,322 | -11 | -0.8% | 108,100 |
| 2022/12/22 | 1,314 | 1,337 | 1,304 | 1,333 | +19 | +1.4% | 63,800 |
| 2022/12/21 | 1,343 | 1,343 | 1,302 | 1,314 | -32 | -2.4% | 103,900 |
| 2022/12/20 | 1,424 | 1,424 | 1,333 | 1,346 | -78 | -5.5% | 126,100 |
| 2022/12/19 | 1,404 | 1,435 | 1,390 | 1,424 | +20 | +1.4% | 81,200 |
| 2022/12/16 | 1,479 | 1,480 | 1,403 | 1,404 | -109 | -7.2% | 146,700 |
| 2022/12/15 | 1,540 | 1,540 | 1,490 | 1,513 | -43 | -2.8% | 141,400 |
| 2022/12/14 | 1,599 | 1,599 | 1,556 | 1,556 | -42 | -2.6% | 51,800 |
| 2022/12/13 | 1,593 | 1,616 | 1,583 | 1,598 | +21 | +1.3% | 76,100 |
| 2022/12/12 | 1,562 | 1,602 | 1,555 | 1,577 | +21 | +1.3% | 93,400 |
| 2022/12/09 | 1,527 | 1,590 | 1,526 | 1,556 | +47 | +3.1% | 60,000 |
| 2022/12/08 | 1,511 | 1,522 | 1,497 | 1,509 | +3 | +0.2% | 47,800 |
| 2022/12/07 | 1,467 | 1,511 | 1,465 | 1,506 | +48 | +3.3% | 56,300 |
| 2022/12/06 | 1,470 | 1,477 | 1,451 | 1,458 | -20 | -1.4% | 31,100 |
| 2022/12/05 | 1,491 | 1,491 | 1,449 | 1,478 | -9 | -0.6% | 52,400 |
| 2022/12/02 | 1,499 | 1,499 | 1,475 | 1,487 | -18 | -1.2% | 44,300 |
| 2022/12/01 | 1,504 | 1,517 | 1,489 | 1,505 | +5 | +0.3% | 51,300 |
| 2022/11/30 | 1,481 | 1,505 | 1,471 | 1,500 | +1 | +0.1% | 43,000 |
| 2022/11/29 | 1,489 | 1,501 | 1,472 | 1,499 | -5 | -0.3% | 28,000 |
| 2022/11/28 | 1,559 | 1,559 | 1,498 | 1,504 | -54 | -3.5% | 45,700 |
| 2022/11/25 | 1,556 | 1,565 | 1,538 | 1,558 | -3 | -0.2% | 74,000 |
| 2022/11/24 | 1,499 | 1,566 | 1,493 | 1,561 | +100 | +6.8% | 119,000 |
| 2022/11/22 | 1,439 | 1,476 | 1,439 | 1,461 | +40 | +2.8% | 75,700 |
| 2022/11/21 | 1,408 | 1,424 | 1,400 | 1,421 | +13 | +0.9% | 47,200 |
| 2022/11/18 | 1,400 | 1,438 | 1,400 | 1,408 | +5 | +0.4% | 43,600 |
| 2022/11/17 | 1,400 | 1,431 | 1,398 | 1,403 | -12 | -0.8% | 32,100 |
| 2022/11/16 | 1,408 | 1,430 | 1,400 | 1,415 | -8 | -0.6% | 30,300 |
| 2022/11/15 | 1,442 | 1,442 | 1,414 | 1,423 | -49 | -3.3% | 29,700 |
| 2022/11/14 | 1,473 | 1,505 | 1,470 | 1,472 | -31 | -2.1% | 80,600 |
| 2022/11/11 | 1,460 | 1,518 | 1,460 | 1,503 | +73 | +5.1% | 110,700 |
| 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 |
551～
600
件表示中 / 4447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 | 172,100円 | +17.9% | +18.9% | - | 18.75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 |
| エムアップＨＤ | 183,100円 | +29.2% | +36.0% | - | 32.65倍 | 13.51倍 |
|
アーティストのファンサイト運営と電子チケット事業が柱。ＥＣやデジタルコンテンツ配信も |
| インテージＨＤ | 165,100円 | +7.5% | +27.0% | - | 16.81倍 | 3.59倍 |
|
日本で唯一、消費、販売の両パネル調査網持つ。市場調査分野で国内首位、２３年ドコモ傘下に |
| ＳＲＡＨＤ | 423,500円 | +5.0% | -14.3% | - | 11.63倍 | 5.79倍 |
|
独立系のシステム開発一括受託会社。Ｌｉｎｕｘ等オープンソース系に強い。海外展開積極化 |
| ブロドリーフ | 65,700円 | +11.4% | +175.2% | - | 58.61倍 | 3.86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 |
市場注目の銘柄
チャート関連のコラム
