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 |
|---|---|---|---|---|---|---|---|
| 2023/09/25 | 1,300 | 1,323 | 1,291 | 1,322 | +30 | +2.3% | 96,000 |
| 2023/09/22 | 1,295 | 1,301 | 1,290 | 1,292 | -5 | -0.4% | 65,100 |
| 2023/09/21 | 1,300 | 1,303 | 1,291 | 1,297 | -17 | -1.3% | 151,600 |
| 2023/09/20 | 1,313 | 1,328 | 1,309 | 1,314 | -8 | -0.6% | 75,500 |
| 2023/09/19 | 1,330 | 1,338 | 1,313 | 1,322 | -18 | -1.3% | 91,600 |
| 2023/09/15 | 1,355 | 1,356 | 1,330 | 1,340 | -8 | -0.6% | 113,600 |
| 2023/09/14 | 1,347 | 1,352 | 1,336 | 1,348 | +9 | +0.7% | 94,000 |
| 2023/09/13 | 1,361 | 1,382 | 1,332 | 1,339 | -52 | -3.7% | 193,600 |
| 2023/09/12 | 1,388 | 1,402 | 1,381 | 1,391 | +14 | +1% | 70,300 |
| 2023/09/11 | 1,374 | 1,392 | 1,361 | 1,377 | +3 | +0.2% | 64,400 |
| 2023/09/08 | 1,370 | 1,395 | 1,364 | 1,374 | -6 | -0.4% | 77,900 |
| 2023/09/07 | 1,382 | 1,393 | 1,376 | 1,380 | -28 | -2% | 57,700 |
| 2023/09/06 | 1,405 | 1,418 | 1,394 | 1,408 | -15 | -1.1% | 71,700 |
| 2023/09/05 | 1,368 | 1,430 | 1,368 | 1,423 | +42 | +3% | 160,700 |
| 2023/09/04 | 1,400 | 1,404 | 1,380 | 1,381 | -19 | -1.4% | 59,700 |
| 2023/09/01 | 1,403 | 1,427 | 1,379 | 1,400 | -15 | -1.1% | 120,400 |
| 2023/08/31 | 1,406 | 1,422 | 1,401 | 1,415 | ±0 | ±0% | 76,000 |
| 2023/08/30 | 1,420 | 1,428 | 1,409 | 1,415 | -14 | -1% | 119,800 |
| 2023/08/29 | 1,442 | 1,449 | 1,423 | 1,429 | -17 | -1.2% | 49,400 |
| 2023/08/28 | 1,445 | 1,457 | 1,438 | 1,446 | +9 | +0.6% | 45,300 |
| 2023/08/25 | 1,414 | 1,446 | 1,404 | 1,437 | +8 | +0.6% | 51,500 |
| 2023/08/24 | 1,429 | 1,436 | 1,422 | 1,429 | +11 | +0.8% | 29,400 |
| 2023/08/23 | 1,401 | 1,420 | 1,400 | 1,418 | +14 | +1% | 32,600 |
| 2023/08/22 | 1,423 | 1,423 | 1,391 | 1,404 | +11 | +0.8% | 29,700 |
| 2023/08/21 | 1,383 | 1,400 | 1,379 | 1,393 | +25 | +1.8% | 78,100 |
| 2023/08/18 | 1,376 | 1,380 | 1,357 | 1,368 | -9 | -0.7% | 95,900 |
| 2023/08/17 | 1,369 | 1,380 | 1,360 | 1,377 | -13 | -0.9% | 55,800 |
| 2023/08/16 | 1,400 | 1,414 | 1,390 | 1,390 | -20 | -1.4% | 34,900 |
| 2023/08/15 | 1,404 | 1,413 | 1,385 | 1,410 | +26 | +1.9% | 94,500 |
| 2023/08/14 | 1,395 | 1,409 | 1,381 | 1,384 | +13 | +0.9% | 90,000 |
| 2023/08/10 | 1,350 | 1,375 | 1,340 | 1,371 | +10 | +0.7% | 110,100 |
| 2023/08/09 | 1,355 | 1,366 | 1,343 | 1,361 | -15 | -1.1% | 152,300 |
| 2023/08/08 | 1,430 | 1,430 | 1,361 | 1,376 | -54 | -3.8% | 136,700 |
| 2023/08/07 | 1,423 | 1,453 | 1,378 | 1,430 | -53 | -3.6% | 169,000 |
| 2023/08/04 | 1,445 | 1,483 | 1,445 | 1,483 | +56 | +3.9% | 102,300 |
| 2023/08/03 | 1,436 | 1,451 | 1,426 | 1,427 | -19 | -1.3% | 63,700 |
| 2023/08/02 | 1,464 | 1,469 | 1,440 | 1,446 | -58 | -3.9% | 94,600 |
| 2023/08/01 | 1,489 | 1,512 | 1,485 | 1,504 | -7 | -0.5% | 37,600 |
| 2023/07/31 | 1,541 | 1,541 | 1,494 | 1,511 | -17 | -1.1% | 96,000 |
| 2023/07/28 | 1,478 | 1,540 | 1,471 | 1,528 | +11 | +0.7% | 101,500 |
| 2023/07/27 | 1,513 | 1,533 | 1,492 | 1,517 | -33 | -2.1% | 108,900 |
| 2023/07/26 | 1,450 | 1,555 | 1,446 | 1,550 | +106 | +7.3% | 228,200 |
| 2023/07/25 | 1,450 | 1,451 | 1,435 | 1,444 | -25 | -1.7% | 47,800 |
| 2023/07/24 | 1,455 | 1,480 | 1,455 | 1,469 | +37 | +2.6% | 35,000 |
| 2023/07/21 | 1,457 | 1,457 | 1,432 | 1,432 | -13 | -0.9% | 24,100 |
| 2023/07/20 | 1,464 | 1,475 | 1,435 | 1,445 | -28 | -1.9% | 40,000 |
| 2023/07/19 | 1,500 | 1,500 | 1,442 | 1,473 | -15 | -1% | 90,700 |
| 2023/07/18 | 1,475 | 1,499 | 1,473 | 1,488 | +33 | +2.3% | 49,300 |
| 2023/07/14 | 1,470 | 1,484 | 1,448 | 1,455 | -8 | -0.5% | 52,000 |
| 2023/07/13 | 1,423 | 1,463 | 1,417 | 1,463 | +61 | +4.4% | 55,900 |
151～
200
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
