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 |
|---|---|---|---|---|---|---|---|
| 2023/11/15 | 1,407 | 1,463 | 1,407 | 1,456 | +54 | +3.9% | 147,000 |
| 2023/11/14 | 1,396 | 1,404 | 1,373 | 1,402 | +10 | +0.7% | 98,300 |
| 2023/11/13 | 1,385 | 1,410 | 1,359 | 1,392 | -34 | -2.4% | 130,200 |
| 2023/11/10 | 1,381 | 1,428 | 1,377 | 1,426 | +1 | +0.1% | 120,400 |
| 2023/11/09 | 1,374 | 1,427 | 1,368 | 1,425 | +44 | +3.2% | 104,800 |
| 2023/11/08 | 1,360 | 1,385 | 1,360 | 1,381 | +13 | +1% | 89,600 |
| 2023/11/07 | 1,370 | 1,384 | 1,359 | 1,368 | -18 | -1.3% | 101,000 |
| 2023/11/06 | 1,350 | 1,390 | 1,340 | 1,386 | +42 | +3.1% | 129,400 |
| 2023/11/02 | 1,304 | 1,345 | 1,295 | 1,344 | +29 | +2.2% | 89,100 |
| 2023/11/01 | 1,326 | 1,330 | 1,263 | 1,315 | +49 | +3.9% | 122,100 |
| 2023/10/31 | 1,242 | 1,269 | 1,237 | 1,266 | +24 | +1.9% | 111,300 |
| 2023/10/30 | 1,232 | 1,249 | 1,220 | 1,242 | +16 | +1.3% | 72,200 |
| 2023/10/27 | 1,210 | 1,231 | 1,203 | 1,226 | +36 | +3% | 64,400 |
| 2023/10/26 | 1,207 | 1,223 | 1,188 | 1,190 | -16 | -1.3% | 86,500 |
| 2023/10/25 | 1,240 | 1,246 | 1,202 | 1,206 | -29 | -2.3% | 183,200 |
| 2023/10/24 | 1,200 | 1,235 | 1,191 | 1,235 | +38 | +3.2% | 173,100 |
| 2023/10/23 | 1,200 | 1,210 | 1,194 | 1,197 | -11 | -0.9% | 142,200 |
| 2023/10/20 | 1,209 | 1,217 | 1,194 | 1,208 | -18 | -1.5% | 110,200 |
| 2023/10/19 | 1,211 | 1,245 | 1,211 | 1,226 | -8 | -0.6% | 39,200 |
| 2023/10/18 | 1,229 | 1,236 | 1,214 | 1,234 | +10 | +0.8% | 54,600 |
| 2023/10/17 | 1,240 | 1,252 | 1,224 | 1,224 | -10 | -0.8% | 85,200 |
| 2023/10/16 | 1,220 | 1,238 | 1,209 | 1,234 | -10 | -0.8% | 110,600 |
| 2023/10/13 | 1,270 | 1,270 | 1,241 | 1,244 | -37 | -2.9% | 127,600 |
| 2023/10/12 | 1,263 | 1,284 | 1,251 | 1,281 | +13 | +1% | 123,700 |
| 2023/10/11 | 1,275 | 1,288 | 1,266 | 1,268 | -8 | -0.6% | 72,000 |
| 2023/10/10 | 1,255 | 1,277 | 1,254 | 1,276 | +26 | +2.1% | 104,900 |
| 2023/10/06 | 1,250 | 1,253 | 1,221 | 1,250 | +9 | +0.7% | 102,400 |
| 2023/10/05 | 1,273 | 1,275 | 1,222 | 1,241 | -42 | -3.3% | 178,800 |
| 2023/10/04 | 1,290 | 1,303 | 1,280 | 1,283 | -11 | -0.9% | 174,400 |
| 2023/10/03 | 1,295 | 1,305 | 1,290 | 1,294 | -5 | -0.4% | 133,900 |
| 2023/10/02 | 1,306 | 1,320 | 1,296 | 1,299 | -3 | -0.2% | 118,100 |
| 2023/09/29 | 1,304 | 1,313 | 1,291 | 1,302 | -2 | -0.2% | 64,700 |
| 2023/09/28 | 1,308 | 1,308 | 1,290 | 1,304 | -4 | -0.3% | 99,800 |
| 2023/09/27 | 1,290 | 1,308 | 1,289 | 1,308 | +11 | +0.8% | 89,300 |
| 2023/09/26 | 1,325 | 1,325 | 1,291 | 1,297 | -25 | -1.9% | 76,200 |
| 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 |
251～
300
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
