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 |
|---|---|---|---|---|---|---|---|
| 2024/02/22 | 1,389 | 1,400 | 1,365 | 1,372 | +29 | +2.2% | 79,200 |
| 2024/02/21 | 1,363 | 1,368 | 1,339 | 1,343 | -20 | -1.5% | 35,000 |
| 2024/02/20 | 1,348 | 1,386 | 1,341 | 1,363 | +32 | +2.4% | 70,900 |
| 2024/02/19 | 1,340 | 1,340 | 1,320 | 1,331 | -5 | -0.4% | 36,700 |
| 2024/02/16 | 1,335 | 1,341 | 1,326 | 1,336 | +2 | +0.1% | 40,700 |
| 2024/02/15 | 1,330 | 1,341 | 1,320 | 1,334 | -2 | -0.1% | 44,600 |
| 2024/02/14 | 1,360 | 1,360 | 1,325 | 1,336 | -33 | -2.4% | 46,600 |
| 2024/02/13 | 1,357 | 1,374 | 1,353 | 1,369 | +20 | +1.5% | 82,100 |
| 2024/02/09 | 1,358 | 1,360 | 1,330 | 1,349 | -15 | -1.1% | 75,700 |
| 2024/02/08 | 1,364 | 1,393 | 1,363 | 1,364 | -5 | -0.4% | 70,700 |
| 2024/02/07 | 1,364 | 1,399 | 1,360 | 1,369 | +6 | +0.4% | 59,000 |
| 2024/02/06 | 1,375 | 1,384 | 1,356 | 1,363 | -12 | -0.9% | 110,800 |
| 2024/02/05 | 1,392 | 1,402 | 1,375 | 1,375 | -6 | -0.4% | 56,700 |
| 2024/02/02 | 1,410 | 1,410 | 1,360 | 1,381 | -24 | -1.7% | 110,000 |
| 2024/02/01 | 1,388 | 1,467 | 1,373 | 1,405 | -43 | -3% | 255,600 |
| 2024/01/31 | 1,447 | 1,451 | 1,427 | 1,448 | -5 | -0.3% | 50,200 |
| 2024/01/30 | 1,452 | 1,468 | 1,451 | 1,453 | -6 | -0.4% | 32,500 |
| 2024/01/29 | 1,452 | 1,470 | 1,451 | 1,459 | +10 | +0.7% | 28,500 |
| 2024/01/26 | 1,447 | 1,466 | 1,446 | 1,449 | -11 | -0.8% | 34,900 |
| 2024/01/25 | 1,479 | 1,479 | 1,455 | 1,460 | -6 | -0.4% | 42,200 |
| 2024/01/24 | 1,474 | 1,481 | 1,460 | 1,466 | -8 | -0.5% | 26,400 |
| 2024/01/23 | 1,478 | 1,495 | 1,473 | 1,474 | -1 | -0.1% | 27,800 |
| 2024/01/22 | 1,450 | 1,478 | 1,450 | 1,475 | +29 | +2% | 36,800 |
| 2024/01/19 | 1,432 | 1,455 | 1,432 | 1,446 | +14 | +1% | 36,400 |
| 2024/01/18 | 1,426 | 1,437 | 1,423 | 1,432 | +6 | +0.4% | 26,200 |
| 2024/01/17 | 1,436 | 1,448 | 1,426 | 1,426 | -10 | -0.7% | 31,200 |
| 2024/01/16 | 1,460 | 1,468 | 1,435 | 1,436 | -28 | -1.9% | 33,900 |
| 2024/01/15 | 1,448 | 1,467 | 1,446 | 1,464 | +20 | +1.4% | 48,700 |
| 2024/01/12 | 1,473 | 1,473 | 1,432 | 1,444 | -32 | -2.2% | 68,000 |
| 2024/01/11 | 1,498 | 1,514 | 1,472 | 1,476 | ±0 | ±0% | 69,500 |
| 2024/01/10 | 1,459 | 1,484 | 1,459 | 1,476 | +23 | +1.6% | 40,800 |
| 2024/01/09 | 1,437 | 1,465 | 1,437 | 1,453 | +30 | +2.1% | 30,600 |
| 2024/01/05 | 1,442 | 1,444 | 1,419 | 1,423 | -12 | -0.8% | 43,800 |
| 2024/01/04 | 1,422 | 1,440 | 1,394 | 1,435 | +13 | +0.9% | 34,200 |
| 2023/12/29 | 1,420 | 1,442 | 1,414 | 1,422 | +5 | +0.4% | 43,600 |
| 2023/12/28 | 1,390 | 1,420 | 1,377 | 1,417 | +29 | +2.1% | 75,800 |
| 2023/12/27 | 1,369 | 1,393 | 1,369 | 1,388 | +16 | +1.2% | 48,300 |
| 2023/12/26 | 1,380 | 1,399 | 1,367 | 1,372 | -15 | -1.1% | 43,400 |
| 2023/12/25 | 1,408 | 1,408 | 1,372 | 1,387 | -1 | -0.1% | 40,700 |
| 2023/12/22 | 1,377 | 1,397 | 1,377 | 1,388 | +4 | +0.3% | 38,000 |
| 2023/12/21 | 1,370 | 1,388 | 1,365 | 1,384 | +15 | +1.1% | 40,800 |
| 2023/12/20 | 1,403 | 1,408 | 1,367 | 1,369 | -26 | -1.9% | 31,600 |
| 2023/12/19 | 1,372 | 1,402 | 1,372 | 1,395 | +24 | +1.8% | 68,500 |
| 2023/12/18 | 1,362 | 1,376 | 1,358 | 1,371 | -1 | -0.1% | 24,800 |
| 2023/12/15 | 1,374 | 1,388 | 1,369 | 1,372 | +4 | +0.3% | 45,200 |
| 2023/12/14 | 1,383 | 1,396 | 1,359 | 1,368 | -2 | -0.1% | 38,800 |
| 2023/12/13 | 1,365 | 1,381 | 1,365 | 1,370 | +5 | +0.4% | 34,000 |
| 2023/12/12 | 1,404 | 1,404 | 1,355 | 1,365 | -25 | -1.8% | 41,700 |
| 2023/12/11 | 1,360 | 1,391 | 1,360 | 1,390 | +30 | +2.2% | 58,600 |
| 2023/12/08 | 1,378 | 1,384 | 1,358 | 1,360 | -13 | -0.9% | 107,900 |
51～
100
件表示中 / 4219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 | 127,300円 | +12.0% | +17.9% | 1.49% | 18.84倍 | 3.74倍 |
|
連結会計システム「ディーバ」で首位級。経営情報管理ソフト「アバント」強化中。ＤＸ推進支援も |
| オプティム | 90,500円 | +10.0% | +10.5% | 0.00% | 45.07倍 | 7.69倍 |
|
スマホやＰＣなど法人向け端末の一括管理サービスを提供。遠隔サポートも。保有特許豊富 |
| ＮＳＷ | 328,000円 | +5.0% | +3.8% | 1.83% | 12.37倍 | 1.56倍 |
|
独立系ＳＩ。システム開発に加え、組み込みソフトや半導体設計に強み。ＩｏＴ・ＡＩに注力 |
| ＥＭシステムズ | 64,000円 | +8.2% | +11.5% | 2.19% | 20.87倍 | 2.20倍 |
|
調剤薬局向けシステムの大手、国内シェア３割超で首位。医科システム拡大、介護・福祉も育成 |
| エムティーアイ | 77,600円 | +0.8% | +391.3% | 2.06% | 24.35倍 | 3.05倍 |
|
「ｍｕｓｉｃ．ｊｐ」等コンテンツ配信が主。医療機関・自治体向けのヘルスケアＤＸが成長中 |
市場注目の銘柄
チャート関連のコラム
