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 |
---|---|---|---|---|---|---|---|
2021/06/10 | 1,537 | 1,576 | 1,530 | 1,574 | +37 | +2.4% | 71,600 |
2021/06/09 | 1,515 | 1,543 | 1,514 | 1,537 | +13 | +0.9% | 60,500 |
2021/06/08 | 1,460 | 1,534 | 1,459 | 1,524 | +66 | +4.5% | 106,500 |
2021/06/07 | 1,475 | 1,485 | 1,458 | 1,458 | -5 | -0.3% | 54,100 |
2021/06/04 | 1,492 | 1,492 | 1,463 | 1,463 | -31 | -2.1% | 49,800 |
2021/06/03 | 1,502 | 1,509 | 1,489 | 1,494 | -8 | -0.5% | 55,600 |
2021/06/02 | 1,513 | 1,523 | 1,499 | 1,502 | +4 | +0.3% | 103,600 |
2021/06/01 | 1,497 | 1,510 | 1,476 | 1,498 | -3 | -0.2% | 58,900 |
2021/05/31 | 1,540 | 1,540 | 1,496 | 1,501 | -39 | -2.5% | 103,800 |
2021/05/28 | 1,560 | 1,572 | 1,523 | 1,540 | +31 | +2.1% | 139,900 |
2021/05/27 | 1,521 | 1,523 | 1,501 | 1,509 | -15 | -1% | 51,500 |
2021/05/26 | 1,573 | 1,576 | 1,524 | 1,524 | -21 | -1.4% | 105,500 |
2021/05/25 | 1,576 | 1,586 | 1,543 | 1,545 | -25 | -1.6% | 140,300 |
2021/05/24 | 1,585 | 1,587 | 1,547 | 1,570 | +95 | +6.4% | 339,000 |
2021/05/21 | 1,467 | 1,487 | 1,445 | 1,475 | +36 | +2.5% | 139,200 |
2021/05/20 | 1,400 | 1,441 | 1,400 | 1,439 | +36 | +2.6% | 108,400 |
2021/05/19 | 1,398 | 1,412 | 1,392 | 1,403 | -3 | -0.2% | 146,100 |
2021/05/18 | 1,428 | 1,428 | 1,396 | 1,406 | -36 | -2.5% | 200,700 |
2021/05/17 | 1,452 | 1,472 | 1,439 | 1,442 | -7 | -0.5% | 202,800 |
2021/05/14 | 1,446 | 1,464 | 1,433 | 1,449 | +47 | +3.4% | 326,100 |
2021/05/13 | 1,447 | 1,453 | 1,402 | 1,402 | -53 | -3.6% | 270,900 |
2021/05/12 | 1,535 | 1,537 | 1,450 | 1,455 | -122 | -7.7% | 319,300 |
2021/05/11 | 1,627 | 1,630 | 1,569 | 1,577 | -70 | -4.3% | 155,300 |
2021/05/10 | 1,750 | 1,759 | 1,631 | 1,647 | -143 | -8% | 273,400 |
2021/05/07 | 1,817 | 1,855 | 1,790 | 1,790 | -20 | -1.1% | 282,500 |
2021/05/06 | 1,809 | 1,825 | 1,802 | 1,810 | +28 | +1.6% | 148,600 |
2021/04/30 | 1,806 | 1,817 | 1,775 | 1,782 | -17 | -0.9% | 69,200 |
2021/04/28 | 1,777 | 1,814 | 1,758 | 1,799 | +38 | +2.2% | 155,700 |
2021/04/27 | 1,786 | 1,801 | 1,751 | 1,761 | -24 | -1.3% | 71,700 |
2021/04/26 | 1,800 | 1,813 | 1,777 | 1,785 | +10 | +0.6% | 65,400 |
2021/04/23 | 1,826 | 1,840 | 1,771 | 1,775 | -55 | -3% | 96,800 |
2021/04/22 | 1,838 | 1,868 | 1,826 | 1,830 | +20 | +1.1% | 138,700 |
2021/04/21 | 1,819 | 1,826 | 1,796 | 1,810 | -19 | -1% | 83,100 |
2021/04/20 | 1,807 | 1,835 | 1,800 | 1,829 | +3 | +0.2% | 51,100 |
2021/04/19 | 1,843 | 1,843 | 1,807 | 1,826 | -4 | -0.2% | 58,100 |
2021/04/16 | 1,865 | 1,872 | 1,827 | 1,830 | -34 | -1.8% | 74,400 |
2021/04/15 | 1,834 | 1,864 | 1,829 | 1,864 | +56 | +3.1% | 116,300 |
2021/04/14 | 1,806 | 1,838 | 1,794 | 1,808 | ±0 | ±0% | 81,500 |
2021/04/13 | 1,788 | 1,823 | 1,788 | 1,808 | +31 | +1.7% | 70,900 |
2021/04/12 | 1,750 | 1,788 | 1,740 | 1,777 | +92 | +5.5% | 147,400 |
2021/04/09 | 1,692 | 1,697 | 1,645 | 1,685 | -15 | -0.9% | 124,800 |
2021/04/08 | 1,736 | 1,742 | 1,688 | 1,700 | -56 | -3.2% | 164,700 |
2021/04/07 | 1,759 | 1,775 | 1,731 | 1,756 | +8 | +0.5% | 89,300 |
2021/04/06 | 1,745 | 1,765 | 1,730 | 1,748 | -18 | -1% | 150,100 |
2021/04/05 | 1,751 | 1,766 | 1,745 | 1,766 | +40 | +2.3% | 86,600 |
2021/04/02 | 1,720 | 1,737 | 1,700 | 1,726 | +18 | +1.1% | 39,700 |
2021/04/01 | 1,680 | 1,709 | 1,676 | 1,708 | +53 | +3.2% | 74,200 |
2021/03/31 | 1,667 | 1,695 | 1,652 | 1,655 | -9 | -0.5% | 63,000 |
2021/03/30 | 1,697 | 1,728 | 1,648 | 1,664 | -16 | -1% | 87,800 |
2021/03/29 | 1,650 | 1,685 | 1,645 | 1,680 | +95 | +6% | 144,900 |
1001~
1050
件表示中 / 4507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 | 147,700円 | +17.9% | +18.9% | 1.69% | 16.09倍 | 3.87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 |
ソフトクリエHD | 210,300円 | +8.2% | +7.6% | 2.95% | 13.86倍 | 2.51倍 |
|
EC構築ソフト「ecbeing」の提供・カスタマイズ、ワークフローソフト等展開。累進配当 |
エイベックス | 125,400円 | -1.3% | - | 3.99% | 44.30倍 | 1.06倍 |
|
ダンス系音楽で成長。ライブ、イベントなど非CD分野を強化。アニメ制作や音楽・映像配信も |
ビジョン | 108,700円 | +12.6% | +18.9% | 4.14% | 12.20倍 | 3.06倍 |
|
Wi-Fiルーターレンタルが主力。旅行関連サービスやグランピング運営なども手がける |
エムティーアイ | 91,200円 | +6.3% | +2.6% | 1.97% | 24.62倍 | 3.01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 |
市場注目の銘柄
チャート関連のコラム