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 |
|---|---|---|---|---|---|---|---|
| 2024/06/27 | 1,381 | 1,397 | 1,362 | 1,374 | -27 | -1.9% | 44,800 |
| 2024/06/26 | 1,376 | 1,406 | 1,366 | 1,401 | +34 | +2.5% | 88,100 |
| 2024/06/25 | 1,321 | 1,367 | 1,311 | 1,367 | +56 | +4.3% | 77,800 |
| 2024/06/24 | 1,335 | 1,335 | 1,290 | 1,311 | -12 | -0.9% | 61,100 |
| 2024/06/21 | 1,326 | 1,343 | 1,320 | 1,323 | -5 | -0.4% | 120,500 |
| 2024/06/20 | 1,330 | 1,343 | 1,320 | 1,328 | -14 | -1% | 41,800 |
| 2024/06/19 | 1,348 | 1,352 | 1,334 | 1,342 | +5 | +0.4% | 33,400 |
| 2024/06/18 | 1,337 | 1,348 | 1,331 | 1,337 | ±0 | ±0% | 32,900 |
| 2024/06/17 | 1,350 | 1,351 | 1,302 | 1,337 | -12 | -0.9% | 130,400 |
| 2024/06/14 | 1,329 | 1,363 | 1,324 | 1,349 | +20 | +1.5% | 85,600 |
| 2024/06/13 | 1,338 | 1,347 | 1,317 | 1,329 | -9 | -0.7% | 56,200 |
| 2024/06/12 | 1,318 | 1,354 | 1,307 | 1,338 | +50 | +3.9% | 96,600 |
| 2024/06/11 | 1,296 | 1,298 | 1,276 | 1,288 | -8 | -0.6% | 44,200 |
| 2024/06/10 | 1,274 | 1,297 | 1,272 | 1,296 | +22 | +1.7% | 58,100 |
| 2024/06/07 | 1,269 | 1,277 | 1,262 | 1,274 | -1 | -0.1% | 22,400 |
| 2024/06/06 | 1,300 | 1,300 | 1,267 | 1,275 | -26 | -2% | 47,600 |
| 2024/06/05 | 1,310 | 1,312 | 1,292 | 1,301 | -5 | -0.4% | 84,000 |
| 2024/06/04 | 1,312 | 1,312 | 1,297 | 1,306 | -12 | -0.9% | 50,500 |
| 2024/06/03 | 1,324 | 1,324 | 1,316 | 1,318 | -7 | -0.5% | 35,200 |
| 2024/05/31 | 1,312 | 1,325 | 1,306 | 1,325 | +15 | +1.1% | 50,500 |
| 2024/05/30 | 1,280 | 1,310 | 1,276 | 1,310 | +29 | +2.3% | 71,700 |
| 2024/05/29 | 1,291 | 1,301 | 1,281 | 1,281 | -18 | -1.4% | 52,700 |
| 2024/05/28 | 1,325 | 1,328 | 1,295 | 1,299 | -22 | -1.7% | 73,500 |
| 2024/05/27 | 1,319 | 1,326 | 1,308 | 1,321 | +1 | +0.1% | 39,600 |
| 2024/05/24 | 1,329 | 1,329 | 1,318 | 1,320 | -14 | -1% | 66,800 |
| 2024/05/23 | 1,341 | 1,342 | 1,319 | 1,334 | -5 | -0.4% | 77,300 |
| 2024/05/22 | 1,334 | 1,348 | 1,329 | 1,339 | +5 | +0.4% | 49,100 |
| 2024/05/21 | 1,338 | 1,342 | 1,330 | 1,334 | -4 | -0.3% | 46,900 |
| 2024/05/20 | 1,325 | 1,339 | 1,323 | 1,338 | +13 | +1% | 61,600 |
| 2024/05/17 | 1,326 | 1,328 | 1,310 | 1,325 | +8 | +0.6% | 58,100 |
| 2024/05/16 | 1,304 | 1,320 | 1,302 | 1,317 | +13 | +1% | 53,300 |
| 2024/05/15 | 1,312 | 1,316 | 1,299 | 1,304 | +6 | +0.5% | 46,300 |
| 2024/05/14 | 1,283 | 1,312 | 1,277 | 1,298 | +16 | +1.2% | 68,900 |
| 2024/05/13 | 1,287 | 1,295 | 1,274 | 1,282 | -2 | -0.2% | 57,700 |
| 2024/05/10 | 1,281 | 1,288 | 1,273 | 1,284 | +11 | +0.9% | 34,300 |
| 2024/05/09 | 1,300 | 1,300 | 1,262 | 1,273 | -21 | -1.6% | 45,300 |
| 2024/05/08 | 1,290 | 1,308 | 1,288 | 1,294 | +4 | +0.3% | 83,600 |
| 2024/05/07 | 1,270 | 1,298 | 1,270 | 1,290 | +22 | +1.7% | 72,700 |
| 2024/05/02 | 1,266 | 1,272 | 1,263 | 1,268 | +12 | +1% | 39,300 |
| 2024/05/01 | 1,279 | 1,286 | 1,248 | 1,256 | -33 | -2.6% | 47,800 |
| 2024/04/30 | 1,311 | 1,311 | 1,274 | 1,289 | +63 | +5.1% | 95,800 |
| 2024/04/26 | 1,224 | 1,246 | 1,211 | 1,226 | -5 | -0.4% | 29,600 |
| 2024/04/25 | 1,238 | 1,246 | 1,228 | 1,231 | -11 | -0.9% | 48,000 |
| 2024/04/24 | 1,240 | 1,246 | 1,236 | 1,242 | +15 | +1.2% | 47,400 |
| 2024/04/23 | 1,233 | 1,238 | 1,226 | 1,227 | -2 | -0.2% | 24,100 |
| 2024/04/22 | 1,226 | 1,237 | 1,220 | 1,229 | +21 | +1.7% | 37,200 |
| 2024/04/19 | 1,227 | 1,227 | 1,199 | 1,208 | -20 | -1.6% | 67,100 |
| 2024/04/18 | 1,210 | 1,231 | 1,210 | 1,228 | +18 | +1.5% | 30,900 |
| 2024/04/17 | 1,225 | 1,234 | 1,210 | 1,210 | -20 | -1.6% | 36,500 |
| 2024/04/16 | 1,232 | 1,247 | 1,227 | 1,230 | -17 | -1.4% | 51,700 |
101～
150
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
