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 |
|---|---|---|---|---|---|---|---|
| 2018/12/14 | 1,261 | 1,263 | 1,213 | 1,216 | -49 | -3.9% | 37,900 |
| 2018/12/13 | 1,229 | 1,283 | 1,227 | 1,265 | +32 | +2.6% | 42,800 |
| 2018/12/12 | 1,191 | 1,251 | 1,189 | 1,233 | +53 | +4.5% | 69,600 |
| 2018/12/11 | 1,202 | 1,209 | 1,174 | 1,180 | -2 | -0.2% | 37,400 |
| 2018/12/10 | 1,238 | 1,238 | 1,178 | 1,182 | -49 | -4% | 50,500 |
| 2018/12/07 | 1,266 | 1,299 | 1,220 | 1,231 | -34 | -2.7% | 64,000 |
| 2018/12/06 | 1,307 | 1,316 | 1,235 | 1,265 | -52 | -3.9% | 59,900 |
| 2018/12/05 | 1,280 | 1,350 | 1,280 | 1,317 | +16 | +1.2% | 67,000 |
| 2018/12/04 | 1,369 | 1,370 | 1,295 | 1,301 | -68 | -5% | 50,000 |
| 2018/12/03 | 1,388 | 1,396 | 1,340 | 1,369 | -8 | -0.6% | 51,900 |
| 2018/11/30 | 1,324 | 1,390 | 1,323 | 1,377 | +51 | +3.8% | 58,200 |
| 2018/11/29 | 1,339 | 1,339 | 1,283 | 1,326 | +2 | +0.2% | 47,400 |
| 2018/11/28 | 1,263 | 1,324 | 1,263 | 1,324 | +68 | +5.4% | 45,900 |
| 2018/11/27 | 1,314 | 1,318 | 1,255 | 1,256 | -66 | -5% | 47,400 |
| 2018/11/26 | 1,298 | 1,329 | 1,283 | 1,322 | +17 | +1.3% | 34,400 |
| 2018/11/22 | 1,282 | 1,322 | 1,272 | 1,305 | +31 | +2.4% | 42,400 |
| 2018/11/21 | 1,277 | 1,296 | 1,237 | 1,274 | -6 | -0.5% | 73,000 |
| 2018/11/20 | 1,280 | 1,324 | 1,261 | 1,280 | -15 | -1.2% | 63,600 |
| 2018/11/19 | 1,277 | 1,324 | 1,231 | 1,295 | +28 | +2.2% | 60,100 |
| 2018/11/16 | 1,328 | 1,356 | 1,254 | 1,267 | -35 | -2.7% | 113,600 |
| 2018/11/15 | 1,209 | 1,319 | 1,209 | 1,302 | +83 | +6.8% | 131,800 |
| 2018/11/14 | 1,298 | 1,327 | 1,203 | 1,219 | -83 | -6.4% | 143,800 |
| 2018/11/13 | 1,305 | 1,350 | 1,254 | 1,302 | -25 | -1.9% | 104,600 |
| 2018/11/12 | 1,336 | 1,374 | 1,305 | 1,327 | -22 | -1.6% | 97,000 |
| 2018/11/09 | 1,406 | 1,406 | 1,336 | 1,349 | -55 | -3.9% | 61,000 |
| 2018/11/08 | 1,412 | 1,448 | 1,374 | 1,404 | +22 | +1.6% | 75,600 |
| 2018/11/07 | 1,373 | 1,436 | 1,338 | 1,382 | +18 | +1.3% | 89,600 |
| 2018/11/06 | 1,392 | 1,447 | 1,320 | 1,364 | +12 | +0.9% | 112,100 |
| 2018/11/05 | 1,438 | 1,454 | 1,342 | 1,352 | -69 | -4.9% | 130,600 |
| 2018/11/02 | 1,550 | 1,562 | 1,410 | 1,421 | -124 | -8% | 175,900 |
| 2018/11/01 | 1,625 | 1,644 | 1,535 | 1,545 | ±0 | ±0% | 202,200 |
| 2018/10/31 | 1,383 | 1,600 | 1,375 | 1,545 | +192 | +14.2% | 255,900 |
| 2018/10/30 | 1,281 | 1,353 | 1,261 | 1,353 | +80 | +6.3% | 92,700 |
| 2018/10/29 | 1,367 | 1,395 | 1,246 | 1,273 | -115 | -8.3% | 108,700 |
| 2018/10/26 | 1,488 | 1,502 | 1,365 | 1,388 | -75 | -5.1% | 95,100 |
| 2018/10/25 | 1,465 | 1,501 | 1,421 | 1,463 | -42 | -2.8% | 102,800 |
| 2018/10/24 | 1,468 | 1,533 | 1,445 | 1,505 | +60 | +4.2% | 92,400 |
| 2018/10/23 | 1,480 | 1,499 | 1,430 | 1,445 | -50 | -3.3% | 82,300 |
| 2018/10/22 | 1,486 | 1,521 | 1,459 | 1,495 | -5 | -0.3% | 41,500 |
| 2018/10/19 | 1,510 | 1,524 | 1,478 | 1,500 | -44 | -2.8% | 47,600 |
| 2018/10/18 | 1,588 | 1,589 | 1,532 | 1,544 | -28 | -1.8% | 62,700 |
| 2018/10/17 | 1,517 | 1,590 | 1,490 | 1,572 | +115 | +7.9% | 117,000 |
| 2018/10/16 | 1,500 | 1,508 | 1,423 | 1,457 | -65 | -4.3% | 75,000 |
| 2018/10/15 | 1,484 | 1,553 | 1,452 | 1,522 | +39 | +2.6% | 78,100 |
| 2018/10/12 | 1,494 | 1,533 | 1,450 | 1,483 | +8 | +0.5% | 85,900 |
| 2018/10/11 | 1,440 | 1,506 | 1,400 | 1,475 | -115 | -7.2% | 141,400 |
| 2018/10/10 | 1,517 | 1,605 | 1,489 | 1,590 | +85 | +5.6% | 104,000 |
| 2018/10/09 | 1,610 | 1,617 | 1,501 | 1,505 | -102 | -6.3% | 112,200 |
| 2018/10/05 | 1,583 | 1,640 | 1,571 | 1,607 | +8 | +0.5% | 57,900 |
| 2018/10/04 | 1,614 | 1,662 | 1,552 | 1,599 | +7 | +0.4% | 120,700 |
1601～
1650
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
