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 |
|---|---|---|---|---|---|---|---|
| 2023/09/01 | 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 |
| 2023/07/12 | 1,420 | 1,438 | 1,402 | 1,402 | ±0 | ±0% | 43,800 |
| 2023/07/11 | 1,400 | 1,420 | 1,396 | 1,402 | +13 | +0.9% | 43,100 |
| 2023/07/10 | 1,376 | 1,405 | 1,362 | 1,389 | +26 | +1.9% | 127,900 |
| 2023/07/07 | 1,350 | 1,375 | 1,339 | 1,363 | -6 | -0.4% | 82,300 |
| 2023/07/06 | 1,372 | 1,393 | 1,362 | 1,369 | -10 | -0.7% | 62,400 |
| 2023/07/05 | 1,366 | 1,382 | 1,357 | 1,379 | -1 | -0.1% | 38,400 |
| 2023/07/04 | 1,381 | 1,390 | 1,366 | 1,380 | -20 | -1.4% | 77,000 |
| 2023/07/03 | 1,413 | 1,432 | 1,394 | 1,400 | -11 | -0.8% | 100,900 |
| 2023/06/30 | 1,420 | 1,422 | 1,400 | 1,411 | -38 | -2.6% | 80,100 |
| 2023/06/29 | 1,450 | 1,452 | 1,438 | 1,449 | -12 | -0.8% | 58,000 |
| 2023/06/28 | 1,467 | 1,501 | 1,453 | 1,461 | +14 | +1% | 104,400 |
| 2023/06/27 | 1,495 | 1,495 | 1,430 | 1,447 | -76 | -5% | 128,900 |
| 2023/06/26 | 1,500 | 1,560 | 1,492 | 1,523 | +8 | +0.5% | 80,200 |
| 2023/06/23 | 1,551 | 1,565 | 1,508 | 1,515 | -21 | -1.4% | 57,100 |
| 2023/06/22 | 1,536 | 1,551 | 1,524 | 1,536 | -22 | -1.4% | 37,400 |
301～
350
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
