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 |
|---|---|---|---|---|---|---|---|
| 2010/05/21 | 124.4 | 124.4 | 118.8 | 118.8 | -5.6 | -4.5% | 11,200 |
| 2010/05/20 | 118.1 | 124.4 | 118.1 | 124.4 | +5.6 | +4.7% | 20,800 |
| 2010/05/19 | 124.3 | 124.3 | 118.8 | 118.8 | -0.6 | -0.5% | 8,000 |
| 2010/05/18 | 126.9 | 128.1 | 119.4 | 119.4 | +0.6 | +0.5% | 22,400 |
| 2010/05/17 | 121.9 | 121.9 | 118.8 | 118.8 | - | - | 11,200 |
| 2010/05/14 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/05/13 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/05/12 | 120.4 | 120.4 | 120.4 | 120.4 | ±0 | ±0% | 4,800 |
| 2010/05/11 | 120 | 120.4 | 120 | 120.4 | +0.4 | +0.3% | 6,400 |
| 2010/05/10 | 123.8 | 125 | 113.1 | 120 | -11.3 | -8.6% | 32,000 |
| 2010/05/07 | 132.2 | 132.2 | 130 | 131.3 | -6.8 | -4.9% | 14,400 |
| 2010/05/06 | 137.5 | 138.1 | 134.4 | 138.1 | +0.3 | +0.2% | 4,800 |
| 2010/04/30 | 137.5 | 144.4 | 133.8 | 137.8 | +0.3 | +0.2% | 36,800 |
| 2010/04/28 | 140.1 | 143.1 | 135 | 137.5 | -2.6 | -1.9% | 43,200 |
| 2010/04/27 | 150 | 150 | 138.8 | 140.1 | -13 | -8.5% | 54,400 |
| 2010/04/26 | 150.6 | 160.6 | 150.6 | 153.1 | +6.8 | +4.6% | 100,800 |
| 2010/04/23 | 146.9 | 146.9 | 140.6 | 146.3 | +8.7 | +6.3% | 24,000 |
| 2010/04/22 | 137.6 | 137.6 | 137.6 | 137.6 | -6.2 | -4.3% | 3,200 |
| 2010/04/21 | 143.8 | 143.8 | 143.8 | 143.8 | -3.1 | -2.1% | 3,200 |
| 2010/04/20 | 146.9 | 146.9 | 146.9 | 146.9 | - | - | 1,600 |
| 2010/04/19 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/04/16 | 137.5 | 153.1 | 137.5 | 150 | +12.6 | +9.2% | 62,400 |
| 2010/04/15 | 128.1 | 137.4 | 128.1 | 137.4 | +9.3 | +7.3% | 35,200 |
| 2010/04/14 | 128.1 | 128.1 | 128.1 | 128.1 | - | - | 19,200 |
| 2010/04/13 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/04/12 | 128.1 | 131.3 | 128.1 | 131.3 | +3.2 | +2.5% | 4,800 |
| 2010/04/09 | 128.8 | 128.8 | 128.1 | 128.1 | ±0 | ±0% | 3,200 |
| 2010/04/08 | 128.1 | 128.1 | 128.1 | 128.1 | - | - | 4,800 |
| 2010/04/07 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/04/06 | 132.2 | 132.2 | 131.3 | 131.3 | -0.9 | -0.7% | 9,600 |
| 2010/04/05 | 132.3 | 132.3 | 132.2 | 132.2 | +0.1 | +0.1% | 9,600 |
| 2010/04/02 | 130 | 136.9 | 130 | 132.1 | +3.8 | +3% | 24,000 |
| 2010/04/01 | 126.9 | 128.3 | 126.9 | 128.3 | +2 | +1.6% | 3,200 |
| 2010/03/31 | 126.4 | 126.4 | 126.3 | 126.3 | ±0 | ±0% | 4,800 |
| 2010/03/30 | 126.3 | 128.1 | 126.3 | 126.3 | -1.8 | -1.4% | 8,000 |
| 2010/03/29 | 130.9 | 130.9 | 128.1 | 128.1 | -1.9 | -1.5% | 9,600 |
| 2010/03/26 | 140.9 | 144.1 | 130 | 130 | -6.2 | -4.6% | 33,600 |
| 2010/03/25 | 136.9 | 136.9 | 134.4 | 136.2 | -1.2 | -0.9% | 22,400 |
| 2010/03/24 | 133.9 | 137.4 | 130.8 | 137.4 | +3.5 | +2.6% | 16,000 |
| 2010/03/23 | 134.4 | 134.4 | 128.1 | 133.9 | -0.5 | -0.4% | 16,000 |
| 2010/03/19 | 134.1 | 134.4 | 134.1 | 134.4 | +0.1 | +0.1% | 6,400 |
| 2010/03/18 | 134.4 | 134.4 | 133.2 | 134.3 | -0.1 | -0.1% | 11,200 |
| 2010/03/17 | 134.7 | 138.1 | 134.4 | 134.4 | +0.3 | +0.2% | 30,400 |
| 2010/03/16 | 134.4 | 134.4 | 131.6 | 134.1 | -0.3 | -0.2% | 27,200 |
| 2010/03/15 | 134.4 | 134.4 | 131.3 | 134.4 | -4.2 | -3% | 38,400 |
| 2010/03/12 | 135.6 | 138.6 | 133.2 | 138.6 | -3.2 | -2.3% | 11,200 |
| 2010/03/11 | 137.6 | 143.8 | 137.6 | 141.8 | +4.9 | +3.6% | 11,200 |
| 2010/03/10 | 137.5 | 137.5 | 136.9 | 136.9 | -0.6 | -0.4% | 9,600 |
| 2010/03/09 | 135.1 | 140.6 | 135.1 | 137.5 | -6.4 | -4.4% | 17,600 |
| 2010/03/08 | 146.9 | 147.5 | 143.9 | 143.9 | +0.1 | +0.1% | 12,800 |
3651～
3700
件表示中 / 4451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 | 180,900円 | +17.9% | +18.9% | 1.38% | 19.71倍 | 4.75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 |
| インテージＨＤ | 173,200円 | +7.5% | +27.0% | 2.60% | 17.64倍 | 2.05倍 |
|
日本で唯一、消費、販売の両パネル調査網持つ。市場調査分野で国内首位、２３年ドコモ傘下に |
| エムアップＨＤ | 189,600円 | +29.2% | +36.0% | 0.87% | 33.81倍 | 10.77倍 |
|
アーティストのファンサイト運営と電子チケット事業が柱。ＥＣやデジタルコンテンツ配信も |
| ＳＲＡＨＤ | 434,500円 | +5.0% | -14.3% | 3.91% | 11.93倍 | 1.75倍 |
|
独立系のシステム開発一括受託会社。Ｌｉｎｕｘ等オープンソース系に強い。海外展開積極化 |
| ゼンリン | 115,200円 | +4.8% | +79.6% | 3.04% | 24.59倍 | 1.27倍 |
|
地図情報断トツ。住宅地図を唯一全国展開。カーナビ、ネット配信強い。収益は期末偏重 |
市場注目の銘柄
チャート関連のコラム
