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 |
|---|---|---|---|---|---|---|---|
| 2022/06/15 | 1,278 | 1,293 | 1,240 | 1,251 | -40 | -3.1% | 41,800 |
| 2022/06/14 | 1,295 | 1,298 | 1,259 | 1,291 | -34 | -2.6% | 45,300 |
| 2022/06/13 | 1,311 | 1,337 | 1,297 | 1,325 | -29 | -2.1% | 62,000 |
| 2022/06/10 | 1,381 | 1,381 | 1,334 | 1,354 | -42 | -3% | 48,400 |
| 2022/06/09 | 1,334 | 1,410 | 1,331 | 1,396 | +66 | +5% | 91,300 |
| 2022/06/08 | 1,324 | 1,336 | 1,322 | 1,330 | +4 | +0.3% | 42,400 |
| 2022/06/07 | 1,342 | 1,342 | 1,309 | 1,326 | -14 | -1% | 40,900 |
| 2022/06/06 | 1,310 | 1,340 | 1,295 | 1,340 | +17 | +1.3% | 43,500 |
| 2022/06/03 | 1,317 | 1,329 | 1,295 | 1,323 | +19 | +1.5% | 43,600 |
| 2022/06/02 | 1,339 | 1,339 | 1,285 | 1,304 | -44 | -3.3% | 53,400 |
| 2022/06/01 | 1,344 | 1,355 | 1,322 | 1,348 | +16 | +1.2% | 62,300 |
| 2022/05/31 | 1,335 | 1,339 | 1,311 | 1,332 | +7 | +0.5% | 55,100 |
| 2022/05/30 | 1,268 | 1,334 | 1,259 | 1,325 | +77 | +6.2% | 125,700 |
| 2022/05/27 | 1,322 | 1,322 | 1,235 | 1,248 | -41 | -3.2% | 47,800 |
| 2022/05/26 | 1,284 | 1,331 | 1,284 | 1,289 | +3 | +0.2% | 67,100 |
| 2022/05/25 | 1,279 | 1,300 | 1,265 | 1,286 | +14 | +1.1% | 69,800 |
| 2022/05/24 | 1,273 | 1,299 | 1,240 | 1,272 | -1 | -0.1% | 108,100 |
| 2022/05/23 | 1,240 | 1,274 | 1,230 | 1,273 | +53 | +4.3% | 56,100 |
| 2022/05/20 | 1,171 | 1,224 | 1,163 | 1,220 | +43 | +3.7% | 46,300 |
| 2022/05/19 | 1,182 | 1,195 | 1,167 | 1,177 | -65 | -5.2% | 52,200 |
| 2022/05/18 | 1,245 | 1,260 | 1,222 | 1,242 | +19 | +1.6% | 36,000 |
| 2022/05/17 | 1,203 | 1,230 | 1,188 | 1,223 | +24 | +2% | 39,200 |
| 2022/05/16 | 1,200 | 1,207 | 1,171 | 1,199 | +14 | +1.2% | 82,700 |
| 2022/05/13 | 1,144 | 1,195 | 1,129 | 1,185 | +65 | +5.8% | 87,200 |
| 2022/05/12 | 1,190 | 1,190 | 1,119 | 1,120 | -80 | -6.7% | 64,800 |
| 2022/05/11 | 1,190 | 1,226 | 1,190 | 1,200 | +9 | +0.8% | 168,700 |
| 2022/05/10 | 1,147 | 1,207 | 1,145 | 1,191 | +35 | +3% | 170,700 |
| 2022/05/09 | 1,180 | 1,212 | 1,152 | 1,156 | -24 | -2% | 110,900 |
| 2022/05/06 | 1,164 | 1,200 | 1,149 | 1,180 | +17 | +1.5% | 95,400 |
| 2022/05/02 | 1,160 | 1,178 | 1,141 | 1,163 | -2 | -0.2% | 200,000 |
| 2022/04/28 | 1,190 | 1,221 | 1,139 | 1,165 | -5 | -0.4% | 170,000 |
| 2022/04/27 | 1,132 | 1,175 | 1,100 | 1,170 | +20 | +1.7% | 122,300 |
| 2022/04/26 | 1,145 | 1,168 | 1,135 | 1,150 | +32 | +2.9% | 71,400 |
| 2022/04/25 | 1,135 | 1,143 | 1,117 | 1,118 | -44 | -3.8% | 48,100 |
| 2022/04/22 | 1,169 | 1,182 | 1,154 | 1,162 | -16 | -1.4% | 63,100 |
| 2022/04/21 | 1,162 | 1,188 | 1,161 | 1,178 | -3 | -0.3% | 38,700 |
| 2022/04/20 | 1,203 | 1,213 | 1,173 | 1,181 | -10 | -0.8% | 40,200 |
| 2022/04/19 | 1,173 | 1,196 | 1,173 | 1,191 | +26 | +2.2% | 41,300 |
| 2022/04/18 | 1,203 | 1,203 | 1,157 | 1,165 | -47 | -3.9% | 93,900 |
| 2022/04/15 | 1,205 | 1,224 | 1,193 | 1,212 | -21 | -1.7% | 22,600 |
| 2022/04/14 | 1,230 | 1,285 | 1,220 | 1,233 | -18 | -1.4% | 44,700 |
| 2022/04/13 | 1,224 | 1,269 | 1,224 | 1,251 | +27 | +2.2% | 43,000 |
| 2022/04/12 | 1,253 | 1,253 | 1,217 | 1,224 | -26 | -2.1% | 61,600 |
| 2022/04/11 | 1,298 | 1,298 | 1,238 | 1,250 | -48 | -3.7% | 63,900 |
| 2022/04/08 | 1,291 | 1,310 | 1,225 | 1,298 | +37 | +2.9% | 84,800 |
| 2022/04/07 | 1,310 | 1,310 | 1,250 | 1,261 | -72 | -5.4% | 72,600 |
| 2022/04/06 | 1,355 | 1,355 | 1,322 | 1,333 | -38 | -2.8% | 36,600 |
| 2022/04/05 | 1,379 | 1,394 | 1,359 | 1,371 | +19 | +1.4% | 46,100 |
| 2022/04/04 | 1,330 | 1,359 | 1,300 | 1,352 | +22 | +1.7% | 61,100 |
| 2022/04/01 | 1,325 | 1,343 | 1,308 | 1,330 | -25 | -1.8% | 59,600 |
601～
650
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
