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 |
|---|---|---|---|---|---|---|---|
| 2009/05/18 | 77.5 | 79.7 | 77.5 | 79.7 | +2.2 | +2.8% | 32,000 |
| 2009/05/15 | 75.6 | 78.1 | 75.6 | 77.5 | +2.2 | +2.9% | 14,400 |
| 2009/05/14 | 75.3 | 75.3 | 75.3 | 75.3 | +0.3 | +0.4% | 3,200 |
| 2009/05/13 | 75.6 | 76.2 | 75 | 75 | ±0 | ±0% | 6,400 |
| 2009/05/12 | 75 | 75 | 75 | 75 | +0.1 | +0.1% | 6,400 |
| 2009/05/11 | 73.2 | 74.9 | 72.6 | 74.9 | +0.2 | +0.3% | 16,000 |
| 2009/05/08 | 74.7 | 74.7 | 74.7 | 74.7 | +0.6 | +0.8% | 1,600 |
| 2009/05/07 | 74.1 | 74.1 | 74.1 | 74.1 | +0.3 | +0.4% | 1,600 |
| 2009/05/01 | 73.8 | 73.8 | 73.8 | 73.8 | +0.5 | +0.7% | 8,000 |
| 2009/04/30 | 74.4 | 74.4 | 73.3 | 73.3 | -0.5 | -0.7% | 4,800 |
| 2009/04/28 | 73.8 | 73.8 | 73.8 | 73.8 | -4.3 | -5.5% | 3,200 |
| 2009/04/27 | 75.9 | 78.1 | 75.9 | 78.1 | +5.1 | +7% | 27,200 |
| 2009/04/24 | 75 | 76.3 | 73 | 73 | -0.5 | -0.7% | 38,400 |
| 2009/04/23 | 73.9 | 73.9 | 73.3 | 73.5 | -0.4 | -0.5% | 11,200 |
| 2009/04/22 | 73.4 | 75 | 73.4 | 73.9 | +1.1 | +1.5% | 9,600 |
| 2009/04/21 | 71.3 | 72.8 | 71.3 | 72.8 | +1.5 | +2.1% | 17,600 |
| 2009/04/20 | 71.9 | 71.9 | 70.6 | 71.3 | -0.6 | -0.8% | 9,600 |
| 2009/04/17 | 71.9 | 71.9 | 71.9 | 71.9 | - | - | 3,200 |
| 2009/04/16 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2009/04/15 | 71.9 | 71.9 | 70.6 | 70.6 | +0.6 | +0.9% | 6,400 |
| 2009/04/14 | 70 | 70 | 70 | 70 | +1.2 | +1.7% | 4,800 |
| 2009/04/13 | 68.8 | 68.8 | 68.8 | 68.8 | - | - | 1,600 |
| 2009/04/10 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2009/04/09 | 68.8 | 68.8 | 68.8 | 68.8 | +1.9 | +2.8% | 3,200 |
| 2009/04/08 | 68.8 | 68.8 | 66.9 | 66.9 | - | - | 24,000 |
| 2009/04/07 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2009/04/06 | 75 | 75 | 72.5 | 72.5 | +1.2 | +1.7% | 4,800 |
| 2009/04/03 | 71.1 | 71.3 | 71.1 | 71.3 | - | - | 8,000 |
| 2009/04/02 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2009/04/01 | 71.9 | 71.9 | 71.9 | 71.9 | ±0 | ±0% | 1,600 |
| 2009/03/31 | 71.9 | 71.9 | 71.9 | 71.9 | ±0 | ±0% | 4,800 |
| 2009/03/30 | 72.5 | 72.5 | 71.9 | 71.9 | - | - | 4,800 |
| 2009/03/27 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2009/03/26 | 76.3 | 77.4 | 76.3 | 77.4 | +3 | +4% | 17,600 |
| 2009/03/25 | 73.6 | 75 | 73.6 | 74.4 | +2.5 | +3.5% | 35,200 |
| 2009/03/24 | 69.1 | 71.9 | 69.1 | 71.9 | +3.1 | +4.5% | 6,400 |
| 2009/03/23 | 68.8 | 68.8 | 68.8 | 68.8 | - | - | 1,600 |
| 2009/03/19 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2009/03/18 | 67.5 | 68.8 | 65.9 | 65.9 | -1 | -1.5% | 32,000 |
| 2009/03/17 | 63.8 | 66.9 | 63.8 | 66.9 | +3.1 | +4.9% | 12,800 |
| 2009/03/16 | 63.8 | 63.8 | 63.8 | 63.8 | ±0 | ±0% | 8,000 |
| 2009/03/13 | 63.8 | 63.8 | 63.8 | 63.8 | -0.4 | -0.6% | 1,600 |
| 2009/03/12 | 64.2 | 64.2 | 64.2 | 64.2 | - | - | 1,600 |
| 2009/03/11 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2009/03/10 | 62.6 | 62.6 | 62.6 | 62.6 | -0.5 | -0.8% | 3,200 |
| 2009/03/09 | 63.6 | 63.6 | 63.1 | 63.1 | -1 | -1.6% | 9,600 |
| 2009/03/06 | 64.1 | 64.1 | 64.1 | 64.1 | - | - | 6,400 |
| 2009/03/05 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2009/03/04 | 63.8 | 66.2 | 63.8 | 66.2 | +2.3 | +3.6% | 8,000 |
| 2009/03/03 | 64.4 | 64.4 | 63.9 | 63.9 | -0.5 | -0.8% | 6,400 |
3801～
3850
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
