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 |
|---|---|---|---|---|---|---|---|
| 2024/01/31 | 1,447 | 1,451 | 1,427 | 1,448 | -5 | -0.3% | 50,200 |
| 2024/01/30 | 1,452 | 1,468 | 1,451 | 1,453 | -6 | -0.4% | 32,500 |
| 2024/01/29 | 1,452 | 1,470 | 1,451 | 1,459 | +10 | +0.7% | 28,500 |
| 2024/01/26 | 1,447 | 1,466 | 1,446 | 1,449 | -11 | -0.8% | 34,900 |
| 2024/01/25 | 1,479 | 1,479 | 1,455 | 1,460 | -6 | -0.4% | 42,200 |
| 2024/01/24 | 1,474 | 1,481 | 1,460 | 1,466 | -8 | -0.5% | 26,400 |
| 2024/01/23 | 1,478 | 1,495 | 1,473 | 1,474 | -1 | -0.1% | 27,800 |
| 2024/01/22 | 1,450 | 1,478 | 1,450 | 1,475 | +29 | +2% | 36,800 |
| 2024/01/19 | 1,432 | 1,455 | 1,432 | 1,446 | +14 | +1% | 36,400 |
| 2024/01/18 | 1,426 | 1,437 | 1,423 | 1,432 | +6 | +0.4% | 26,200 |
| 2024/01/17 | 1,436 | 1,448 | 1,426 | 1,426 | -10 | -0.7% | 31,200 |
| 2024/01/16 | 1,460 | 1,468 | 1,435 | 1,436 | -28 | -1.9% | 33,900 |
| 2024/01/15 | 1,448 | 1,467 | 1,446 | 1,464 | +20 | +1.4% | 48,700 |
| 2024/01/12 | 1,473 | 1,473 | 1,432 | 1,444 | -32 | -2.2% | 68,000 |
| 2024/01/11 | 1,498 | 1,514 | 1,472 | 1,476 | ±0 | ±0% | 69,500 |
| 2024/01/10 | 1,459 | 1,484 | 1,459 | 1,476 | +23 | +1.6% | 40,800 |
| 2024/01/09 | 1,437 | 1,465 | 1,437 | 1,453 | +30 | +2.1% | 30,600 |
| 2024/01/05 | 1,442 | 1,444 | 1,419 | 1,423 | -12 | -0.8% | 43,800 |
| 2024/01/04 | 1,422 | 1,440 | 1,394 | 1,435 | +13 | +0.9% | 34,200 |
| 2023/12/29 | 1,420 | 1,442 | 1,414 | 1,422 | +5 | +0.4% | 43,600 |
| 2023/12/28 | 1,390 | 1,420 | 1,377 | 1,417 | +29 | +2.1% | 75,800 |
| 2023/12/27 | 1,369 | 1,393 | 1,369 | 1,388 | +16 | +1.2% | 48,300 |
| 2023/12/26 | 1,380 | 1,399 | 1,367 | 1,372 | -15 | -1.1% | 43,400 |
| 2023/12/25 | 1,408 | 1,408 | 1,372 | 1,387 | -1 | -0.1% | 40,700 |
| 2023/12/22 | 1,377 | 1,397 | 1,377 | 1,388 | +4 | +0.3% | 38,000 |
| 2023/12/21 | 1,370 | 1,388 | 1,365 | 1,384 | +15 | +1.1% | 40,800 |
| 2023/12/20 | 1,403 | 1,408 | 1,367 | 1,369 | -26 | -1.9% | 31,600 |
| 2023/12/19 | 1,372 | 1,402 | 1,372 | 1,395 | +24 | +1.8% | 68,500 |
| 2023/12/18 | 1,362 | 1,376 | 1,358 | 1,371 | -1 | -0.1% | 24,800 |
| 2023/12/15 | 1,374 | 1,388 | 1,369 | 1,372 | +4 | +0.3% | 45,200 |
| 2023/12/14 | 1,383 | 1,396 | 1,359 | 1,368 | -2 | -0.1% | 38,800 |
| 2023/12/13 | 1,365 | 1,381 | 1,365 | 1,370 | +5 | +0.4% | 34,000 |
| 2023/12/12 | 1,404 | 1,404 | 1,355 | 1,365 | -25 | -1.8% | 41,700 |
| 2023/12/11 | 1,360 | 1,391 | 1,360 | 1,390 | +30 | +2.2% | 58,600 |
| 2023/12/08 | 1,378 | 1,384 | 1,358 | 1,360 | -13 | -0.9% | 107,900 |
| 2023/12/07 | 1,403 | 1,403 | 1,337 | 1,373 | -48 | -3.4% | 162,300 |
| 2023/12/06 | 1,402 | 1,435 | 1,402 | 1,421 | +15 | +1.1% | 89,500 |
| 2023/12/05 | 1,430 | 1,438 | 1,406 | 1,406 | -31 | -2.2% | 63,100 |
| 2023/12/04 | 1,455 | 1,463 | 1,432 | 1,437 | -23 | -1.6% | 43,700 |
| 2023/12/01 | 1,480 | 1,485 | 1,456 | 1,460 | -28 | -1.9% | 48,900 |
| 2023/11/30 | 1,505 | 1,528 | 1,487 | 1,488 | -30 | -2% | 34,000 |
| 2023/11/29 | 1,501 | 1,518 | 1,500 | 1,518 | +4 | +0.3% | 43,400 |
| 2023/11/28 | 1,527 | 1,538 | 1,509 | 1,514 | -12 | -0.8% | 53,500 |
| 2023/11/27 | 1,534 | 1,544 | 1,517 | 1,526 | -8 | -0.5% | 88,800 |
| 2023/11/24 | 1,519 | 1,544 | 1,507 | 1,534 | +27 | +1.8% | 78,800 |
| 2023/11/22 | 1,494 | 1,513 | 1,491 | 1,507 | +8 | +0.5% | 47,400 |
| 2023/11/21 | 1,474 | 1,502 | 1,471 | 1,499 | +28 | +1.9% | 90,000 |
| 2023/11/20 | 1,451 | 1,483 | 1,449 | 1,471 | +14 | +1% | 108,500 |
| 2023/11/17 | 1,452 | 1,457 | 1,440 | 1,457 | +6 | +0.4% | 59,100 |
| 2023/11/16 | 1,456 | 1,456 | 1,436 | 1,451 | -5 | -0.3% | 65,000 |
201～
250
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
