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 |
|---|---|---|---|---|---|---|---|
| 2009/05/11 | 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 |
| 2009/03/02 | 65.6 | 65.6 | 64.4 | 64.4 | -2.4 | -3.6% | 8,000 |
| 2009/02/27 | 64.1 | 66.8 | 64.1 | 66.8 | +1.2 | +1.8% | 14,400 |
| 2009/02/26 | 68.4 | 68.4 | 65.6 | 65.6 | -0.3 | -0.5% | 16,000 |
| 2009/02/25 | 63.4 | 65.9 | 63.4 | 65.9 | +1.5 | +2.3% | 38,400 |
| 2009/02/24 | 65.1 | 65.1 | 63.8 | 64.4 | -1.2 | -1.8% | 17,600 |
3901～
3950
件表示中 / 4449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 | 170,300円 | +17.9% | +18.9% | 1.47% | 18.55倍 | 4.47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 |
| プラスアルファ | 151,400円 | +27.4% | +23.3% | 1.19% | 15.83倍 | 5.11倍 |
|
人材活用軸にデータ分析・可視化のクラウドサービス提供。マーケティング支援やＣＲＭ用途も |
| ゼンリン | 112,300円 | +4.8% | +79.6% | 3.12% | 23.98倍 | 1.24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 |
| ブロドリーフ | 64,800円 | +11.4% | +175.2% | 0.77% | 57.81倍 | 2.50倍 |
|
自動車アフター市場の整備業、部品商等向け業務ソフトで高シェア。部品流通ネットワーク運営 |
| ソフトウェアサー | 1,137,000円 | +8.3% | +13.3% | 1.32% | 10.34倍 | 1.63倍 |
|
病院向けに情報伝達システム、電子カルテを開発。ハードウェアの販売から保守サービスも |
市場注目の銘柄
チャート関連のコラム
