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 |
|---|---|---|---|---|---|---|---|
| 2024/04/15 | 1,238 | 1,253 | 1,232 | 1,247 | +2 | +0.2% | 23,800 |
| 2024/04/12 | 1,247 | 1,272 | 1,245 | 1,245 | +4 | +0.3% | 29,800 |
| 2024/04/11 | 1,242 | 1,245 | 1,238 | 1,241 | -7 | -0.6% | 29,200 |
| 2024/04/10 | 1,262 | 1,273 | 1,248 | 1,248 | -16 | -1.3% | 21,400 |
| 2024/04/09 | 1,260 | 1,265 | 1,253 | 1,264 | -2 | -0.2% | 19,200 |
| 2024/04/08 | 1,267 | 1,274 | 1,260 | 1,266 | +15 | +1.2% | 37,000 |
| 2024/04/05 | 1,254 | 1,263 | 1,245 | 1,251 | -10 | -0.8% | 23,300 |
| 2024/04/04 | 1,268 | 1,272 | 1,250 | 1,261 | +5 | +0.4% | 31,400 |
| 2024/04/03 | 1,258 | 1,268 | 1,248 | 1,256 | -2 | -0.2% | 42,000 |
| 2024/04/02 | 1,285 | 1,285 | 1,257 | 1,258 | -32 | -2.5% | 36,500 |
| 2024/04/01 | 1,311 | 1,311 | 1,287 | 1,290 | -5 | -0.4% | 22,200 |
| 2024/03/29 | 1,286 | 1,297 | 1,283 | 1,295 | +9 | +0.7% | 19,500 |
| 2024/03/28 | 1,318 | 1,318 | 1,285 | 1,286 | -15 | -1.2% | 27,600 |
| 2024/03/27 | 1,304 | 1,315 | 1,291 | 1,301 | +11 | +0.9% | 44,000 |
| 2024/03/26 | 1,294 | 1,299 | 1,283 | 1,290 | -9 | -0.7% | 24,400 |
| 2024/03/25 | 1,311 | 1,311 | 1,291 | 1,299 | ±0 | ±0% | 37,400 |
| 2024/03/22 | 1,286 | 1,301 | 1,277 | 1,299 | +24 | +1.9% | 25,400 |
| 2024/03/21 | 1,306 | 1,320 | 1,275 | 1,275 | -19 | -1.5% | 40,900 |
| 2024/03/19 | 1,290 | 1,296 | 1,276 | 1,294 | -2 | -0.2% | 17,800 |
| 2024/03/18 | 1,265 | 1,302 | 1,265 | 1,296 | +36 | +2.9% | 36,800 |
| 2024/03/15 | 1,275 | 1,278 | 1,254 | 1,260 | -10 | -0.8% | 55,700 |
| 2024/03/14 | 1,260 | 1,276 | 1,253 | 1,270 | +10 | +0.8% | 49,600 |
| 2024/03/13 | 1,300 | 1,306 | 1,259 | 1,260 | -29 | -2.2% | 83,400 |
| 2024/03/12 | 1,285 | 1,290 | 1,243 | 1,289 | -11 | -0.8% | 147,600 |
| 2024/03/11 | 1,306 | 1,308 | 1,292 | 1,300 | -36 | -2.7% | 39,700 |
| 2024/03/08 | 1,296 | 1,342 | 1,293 | 1,336 | +21 | +1.6% | 84,200 |
| 2024/03/07 | 1,331 | 1,332 | 1,304 | 1,315 | -7 | -0.5% | 36,800 |
| 2024/03/06 | 1,314 | 1,339 | 1,308 | 1,322 | +3 | +0.2% | 34,700 |
| 2024/03/05 | 1,313 | 1,332 | 1,300 | 1,319 | +4 | +0.3% | 36,900 |
| 2024/03/04 | 1,332 | 1,338 | 1,301 | 1,315 | -14 | -1.1% | 79,700 |
| 2024/03/01 | 1,361 | 1,361 | 1,327 | 1,329 | -39 | -2.9% | 46,200 |
| 2024/02/29 | 1,395 | 1,395 | 1,351 | 1,368 | -30 | -2.1% | 64,300 |
| 2024/02/28 | 1,397 | 1,416 | 1,386 | 1,398 | -1 | -0.1% | 32,900 |
| 2024/02/27 | 1,400 | 1,403 | 1,378 | 1,399 | -1 | -0.1% | 29,700 |
| 2024/02/26 | 1,375 | 1,406 | 1,370 | 1,400 | +28 | +2% | 30,800 |
| 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 |
151～
200
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
