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 |
|---|---|---|---|---|---|---|---|
| 2024/09/09 | 1,932 | 2,019 | 1,922 | 2,013 | +46 | +2.3% | 162,600 |
| 2024/09/06 | 1,945 | 1,988 | 1,936 | 1,967 | +52 | +2.7% | 273,400 |
| 2024/09/05 | 1,934 | 1,938 | 1,894 | 1,915 | +19 | +1% | 182,300 |
| 2024/09/04 | 1,848 | 1,919 | 1,848 | 1,896 | +33 | +1.8% | 170,400 |
| 2024/09/03 | 1,863 | 1,889 | 1,844 | 1,863 | -1 | -0.1% | 91,900 |
| 2024/09/02 | 1,870 | 1,880 | 1,819 | 1,864 | +31 | +1.7% | 101,600 |
| 2024/08/30 | 1,789 | 1,847 | 1,774 | 1,833 | +44 | +2.5% | 112,200 |
| 2024/08/29 | 1,822 | 1,834 | 1,766 | 1,789 | -61 | -3.3% | 134,900 |
| 2024/08/28 | 1,782 | 1,860 | 1,778 | 1,850 | +52 | +2.9% | 160,200 |
| 2024/08/27 | 1,784 | 1,798 | 1,770 | 1,798 | +7 | +0.4% | 62,300 |
| 2024/08/26 | 1,797 | 1,827 | 1,776 | 1,791 | -6 | -0.3% | 80,000 |
| 2024/08/23 | 1,813 | 1,813 | 1,770 | 1,797 | -10 | -0.6% | 83,000 |
| 2024/08/22 | 1,801 | 1,817 | 1,766 | 1,807 | -11 | -0.6% | 119,900 |
| 2024/08/21 | 1,777 | 1,837 | 1,777 | 1,818 | +38 | +2.1% | 101,500 |
| 2024/08/20 | 1,798 | 1,800 | 1,743 | 1,780 | +1 | +0.1% | 120,900 |
| 2024/08/19 | 1,700 | 1,795 | 1,687 | 1,779 | +75 | +4.4% | 154,100 |
| 2024/08/16 | 1,668 | 1,706 | 1,658 | 1,704 | +48 | +2.9% | 157,500 |
| 2024/08/15 | 1,691 | 1,697 | 1,639 | 1,656 | -49 | -2.9% | 103,800 |
| 2024/08/14 | 1,650 | 1,705 | 1,611 | 1,705 | +51 | +3.1% | 213,700 |
| 2024/08/13 | 1,715 | 1,720 | 1,631 | 1,654 | -64 | -3.7% | 195,800 |
| 2024/08/09 | 1,697 | 1,719 | 1,665 | 1,718 | +59 | +3.6% | 186,200 |
| 2024/08/08 | 1,613 | 1,689 | 1,583 | 1,659 | +46 | +2.9% | 221,300 |
| 2024/08/07 | 1,489 | 1,628 | 1,486 | 1,613 | +117 | +7.8% | 330,800 |
| 2024/08/06 | 1,396 | 1,496 | 1,375 | 1,496 | +70 | +4.9% | 389,200 |
| 2024/08/05 | 1,319 | 1,479 | 1,319 | 1,426 | +205 | +16.8% | 896,500 |
| 2024/08/02 | 1,319 | 1,349 | 1,200 | 1,221 | -158 | -11.5% | 125,600 |
| 2024/08/01 | 1,374 | 1,383 | 1,346 | 1,379 | +9 | +0.7% | 54,600 |
| 2024/07/31 | 1,350 | 1,376 | 1,336 | 1,370 | ±0 | ±0% | 50,200 |
| 2024/07/30 | 1,401 | 1,401 | 1,361 | 1,370 | -38 | -2.7% | 39,900 |
| 2024/07/29 | 1,398 | 1,410 | 1,393 | 1,408 | +34 | +2.5% | 20,500 |
| 2024/07/26 | 1,382 | 1,398 | 1,368 | 1,374 | -8 | -0.6% | 40,300 |
| 2024/07/25 | 1,390 | 1,390 | 1,330 | 1,382 | +19 | +1.4% | 55,700 |
| 2024/07/24 | 1,370 | 1,380 | 1,346 | 1,363 | -10 | -0.7% | 33,500 |
| 2024/07/23 | 1,378 | 1,382 | 1,371 | 1,373 | +14 | +1% | 15,800 |
| 2024/07/22 | 1,393 | 1,393 | 1,353 | 1,359 | -30 | -2.2% | 26,900 |
| 2024/07/19 | 1,402 | 1,405 | 1,380 | 1,389 | -14 | -1% | 35,500 |
| 2024/07/18 | 1,395 | 1,420 | 1,382 | 1,403 | -18 | -1.3% | 36,400 |
| 2024/07/17 | 1,427 | 1,433 | 1,414 | 1,421 | +5 | +0.4% | 38,800 |
| 2024/07/16 | 1,439 | 1,440 | 1,410 | 1,416 | -26 | -1.8% | 36,500 |
| 2024/07/12 | 1,413 | 1,445 | 1,408 | 1,442 | +29 | +2.1% | 68,400 |
| 2024/07/11 | 1,427 | 1,427 | 1,401 | 1,413 | +2 | +0.1% | 34,500 |
| 2024/07/10 | 1,407 | 1,411 | 1,395 | 1,411 | -7 | -0.5% | 40,600 |
| 2024/07/09 | 1,408 | 1,423 | 1,395 | 1,418 | +10 | +0.7% | 38,700 |
| 2024/07/08 | 1,411 | 1,420 | 1,402 | 1,408 | -5 | -0.4% | 32,800 |
| 2024/07/05 | 1,425 | 1,426 | 1,409 | 1,413 | -9 | -0.6% | 26,800 |
| 2024/07/04 | 1,420 | 1,423 | 1,402 | 1,422 | +1 | +0.1% | 28,200 |
| 2024/07/03 | 1,412 | 1,432 | 1,410 | 1,421 | +9 | +0.6% | 47,900 |
| 2024/07/02 | 1,381 | 1,419 | 1,376 | 1,412 | +31 | +2.2% | 91,600 |
| 2024/07/01 | 1,392 | 1,395 | 1,376 | 1,381 | +2 | +0.1% | 36,500 |
| 2024/06/28 | 1,374 | 1,381 | 1,369 | 1,379 | +5 | +0.4% | 28,500 |
51～
100
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
