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 |
---|---|---|---|---|---|---|---|
2024/05/09 | 1,300 | 1,300 | 1,262 | 1,273 | -21 | -1.6% | 45,300 |
2024/05/08 | 1,290 | 1,308 | 1,288 | 1,294 | +4 | +0.3% | 83,600 |
2024/05/07 | 1,270 | 1,298 | 1,270 | 1,290 | +22 | +1.7% | 72,700 |
2024/05/02 | 1,266 | 1,272 | 1,263 | 1,268 | +12 | +1% | 39,300 |
2024/05/01 | 1,279 | 1,286 | 1,248 | 1,256 | -33 | -2.6% | 47,800 |
2024/04/30 | 1,311 | 1,311 | 1,274 | 1,289 | +63 | +5.1% | 95,800 |
2024/04/26 | 1,224 | 1,246 | 1,211 | 1,226 | -5 | -0.4% | 29,600 |
2024/04/25 | 1,238 | 1,246 | 1,228 | 1,231 | -11 | -0.9% | 48,000 |
2024/04/24 | 1,240 | 1,246 | 1,236 | 1,242 | +15 | +1.2% | 47,400 |
2024/04/23 | 1,233 | 1,238 | 1,226 | 1,227 | -2 | -0.2% | 24,100 |
2024/04/22 | 1,226 | 1,237 | 1,220 | 1,229 | +21 | +1.7% | 37,200 |
2024/04/19 | 1,227 | 1,227 | 1,199 | 1,208 | -20 | -1.6% | 67,100 |
2024/04/18 | 1,210 | 1,231 | 1,210 | 1,228 | +18 | +1.5% | 30,900 |
2024/04/17 | 1,225 | 1,234 | 1,210 | 1,210 | -20 | -1.6% | 36,500 |
2024/04/16 | 1,232 | 1,247 | 1,227 | 1,230 | -17 | -1.4% | 51,700 |
2024/04/15 | 1,238 | 1,253 | 1,232 | 1,247 | +2 | +0.2% | 23,800 |
2024/04/12 | 1,247 | 1,272 | 1,245 | 1,245 | +4 | +0.3% | 29,800 |
2024/04/11 | 1,242 | 1,245 | 1,238 | 1,241 | -7 | -0.6% | 29,200 |
2024/04/10 | 1,262 | 1,273 | 1,248 | 1,248 | -16 | -1.3% | 21,400 |
2024/04/09 | 1,260 | 1,265 | 1,253 | 1,264 | -2 | -0.2% | 19,200 |
2024/04/08 | 1,267 | 1,274 | 1,260 | 1,266 | +15 | +1.2% | 37,000 |
2024/04/05 | 1,254 | 1,263 | 1,245 | 1,251 | -10 | -0.8% | 23,300 |
2024/04/04 | 1,268 | 1,272 | 1,250 | 1,261 | +5 | +0.4% | 31,400 |
2024/04/03 | 1,258 | 1,268 | 1,248 | 1,256 | -2 | -0.2% | 42,000 |
2024/04/02 | 1,285 | 1,285 | 1,257 | 1,258 | -32 | -2.5% | 36,500 |
2024/04/01 | 1,311 | 1,311 | 1,287 | 1,290 | -5 | -0.4% | 22,200 |
2024/03/29 | 1,286 | 1,297 | 1,283 | 1,295 | +9 | +0.7% | 19,500 |
2024/03/28 | 1,318 | 1,318 | 1,285 | 1,286 | -15 | -1.2% | 27,600 |
2024/03/27 | 1,304 | 1,315 | 1,291 | 1,301 | +11 | +0.9% | 44,000 |
2024/03/26 | 1,294 | 1,299 | 1,283 | 1,290 | -9 | -0.7% | 24,400 |
2024/03/25 | 1,311 | 1,311 | 1,291 | 1,299 | ±0 | ±0% | 37,400 |
2024/03/22 | 1,286 | 1,301 | 1,277 | 1,299 | +24 | +1.9% | 25,400 |
2024/03/21 | 1,306 | 1,320 | 1,275 | 1,275 | -19 | -1.5% | 40,900 |
2024/03/19 | 1,290 | 1,296 | 1,276 | 1,294 | -2 | -0.2% | 17,800 |
2024/03/18 | 1,265 | 1,302 | 1,265 | 1,296 | +36 | +2.9% | 36,800 |
2024/03/15 | 1,275 | 1,278 | 1,254 | 1,260 | -10 | -0.8% | 55,700 |
2024/03/14 | 1,260 | 1,276 | 1,253 | 1,270 | +10 | +0.8% | 49,600 |
2024/03/13 | 1,300 | 1,306 | 1,259 | 1,260 | -29 | -2.2% | 83,400 |
2024/03/12 | 1,285 | 1,290 | 1,243 | 1,289 | -11 | -0.8% | 147,600 |
2024/03/11 | 1,306 | 1,308 | 1,292 | 1,300 | -36 | -2.7% | 39,700 |
2024/03/08 | 1,296 | 1,342 | 1,293 | 1,336 | +21 | +1.6% | 84,200 |
2024/03/07 | 1,331 | 1,332 | 1,304 | 1,315 | -7 | -0.5% | 36,800 |
2024/03/06 | 1,314 | 1,339 | 1,308 | 1,322 | +3 | +0.2% | 34,700 |
2024/03/05 | 1,313 | 1,332 | 1,300 | 1,319 | +4 | +0.3% | 36,900 |
2024/03/04 | 1,332 | 1,338 | 1,301 | 1,315 | -14 | -1.1% | 79,700 |
2024/03/01 | 1,361 | 1,361 | 1,327 | 1,329 | -39 | -2.9% | 46,200 |
2024/02/29 | 1,395 | 1,395 | 1,351 | 1,368 | -30 | -2.1% | 64,300 |
2024/02/28 | 1,397 | 1,416 | 1,386 | 1,398 | -1 | -0.1% | 32,900 |
2024/02/27 | 1,400 | 1,403 | 1,378 | 1,399 | -1 | -0.1% | 29,700 |
2024/02/26 | 1,375 | 1,406 | 1,370 | 1,400 | +28 | +2% | 30,800 |
1~
50
件表示中 / 4219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 | 127,300円 | +12.0% | +17.9% | 1.49% | 18.84倍 | 3.74倍 |
|
連結会計システム「ディーバ」で首位級。経営情報管理ソフト「アバント」強化中。DX推進支援も |
オプティム | 90,500円 | +10.0% | +10.5% | 0.00% | 45.07倍 | 7.69倍 |
|
スマホやPCなど法人向け端末の一括管理サービスを提供。遠隔サポートも。保有特許豊富 |
NSW | 328,000円 | +5.0% | +3.8% | 1.83% | 12.37倍 | 1.56倍 |
|
独立系SI。システム開発に加え、組み込みソフトや半導体設計に強み。IoT・AIに注力 |
EMシステムズ | 64,000円 | +8.2% | +11.5% | 2.19% | 20.87倍 | 2.20倍 |
|
調剤薬局向けシステムの大手、国内シェア3割超で首位。医科システム拡大、介護・福祉も育成 |
エムティーアイ | 77,600円 | +0.8% | +391.3% | 2.06% | 24.35倍 | 3.05倍 |
|
「music.jp」等コンテンツ配信が主。医療機関・自治体向けのヘルスケアDXが成長中 |
市場注目の銘柄
チャート関連のコラム