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 |
|---|---|---|---|---|---|---|---|
| 2022/12/22 | 1,314 | 1,337 | 1,304 | 1,333 | +19 | +1.4% | 63,800 |
| 2022/12/21 | 1,343 | 1,343 | 1,302 | 1,314 | -32 | -2.4% | 103,900 |
| 2022/12/20 | 1,424 | 1,424 | 1,333 | 1,346 | -78 | -5.5% | 126,100 |
| 2022/12/19 | 1,404 | 1,435 | 1,390 | 1,424 | +20 | +1.4% | 81,200 |
| 2022/12/16 | 1,479 | 1,480 | 1,403 | 1,404 | -109 | -7.2% | 146,700 |
| 2022/12/15 | 1,540 | 1,540 | 1,490 | 1,513 | -43 | -2.8% | 141,400 |
| 2022/12/14 | 1,599 | 1,599 | 1,556 | 1,556 | -42 | -2.6% | 51,800 |
| 2022/12/13 | 1,593 | 1,616 | 1,583 | 1,598 | +21 | +1.3% | 76,100 |
| 2022/12/12 | 1,562 | 1,602 | 1,555 | 1,577 | +21 | +1.3% | 93,400 |
| 2022/12/09 | 1,527 | 1,590 | 1,526 | 1,556 | +47 | +3.1% | 60,000 |
| 2022/12/08 | 1,511 | 1,522 | 1,497 | 1,509 | +3 | +0.2% | 47,800 |
| 2022/12/07 | 1,467 | 1,511 | 1,465 | 1,506 | +48 | +3.3% | 56,300 |
| 2022/12/06 | 1,470 | 1,477 | 1,451 | 1,458 | -20 | -1.4% | 31,100 |
| 2022/12/05 | 1,491 | 1,491 | 1,449 | 1,478 | -9 | -0.6% | 52,400 |
| 2022/12/02 | 1,499 | 1,499 | 1,475 | 1,487 | -18 | -1.2% | 44,300 |
| 2022/12/01 | 1,504 | 1,517 | 1,489 | 1,505 | +5 | +0.3% | 51,300 |
| 2022/11/30 | 1,481 | 1,505 | 1,471 | 1,500 | +1 | +0.1% | 43,000 |
| 2022/11/29 | 1,489 | 1,501 | 1,472 | 1,499 | -5 | -0.3% | 28,000 |
| 2022/11/28 | 1,559 | 1,559 | 1,498 | 1,504 | -54 | -3.5% | 45,700 |
| 2022/11/25 | 1,556 | 1,565 | 1,538 | 1,558 | -3 | -0.2% | 74,000 |
| 2022/11/24 | 1,499 | 1,566 | 1,493 | 1,561 | +100 | +6.8% | 119,000 |
| 2022/11/22 | 1,439 | 1,476 | 1,439 | 1,461 | +40 | +2.8% | 75,700 |
| 2022/11/21 | 1,408 | 1,424 | 1,400 | 1,421 | +13 | +0.9% | 47,200 |
| 2022/11/18 | 1,400 | 1,438 | 1,400 | 1,408 | +5 | +0.4% | 43,600 |
| 2022/11/17 | 1,400 | 1,431 | 1,398 | 1,403 | -12 | -0.8% | 32,100 |
| 2022/11/16 | 1,408 | 1,430 | 1,400 | 1,415 | -8 | -0.6% | 30,300 |
| 2022/11/15 | 1,442 | 1,442 | 1,414 | 1,423 | -49 | -3.3% | 29,700 |
| 2022/11/14 | 1,473 | 1,505 | 1,470 | 1,472 | -31 | -2.1% | 80,600 |
| 2022/11/11 | 1,460 | 1,518 | 1,460 | 1,503 | +73 | +5.1% | 110,700 |
| 2022/11/10 | 1,447 | 1,447 | 1,397 | 1,430 | +3 | +0.2% | 53,900 |
| 2022/11/09 | 1,419 | 1,435 | 1,419 | 1,427 | +25 | +1.8% | 45,500 |
| 2022/11/08 | 1,355 | 1,413 | 1,355 | 1,402 | +48 | +3.5% | 68,600 |
| 2022/11/07 | 1,348 | 1,369 | 1,330 | 1,354 | +27 | +2% | 56,900 |
| 2022/11/04 | 1,381 | 1,381 | 1,320 | 1,327 | -84 | -6% | 103,500 |
| 2022/11/02 | 1,450 | 1,450 | 1,395 | 1,411 | -49 | -3.4% | 56,400 |
| 2022/11/01 | 1,488 | 1,513 | 1,460 | 1,460 | -18 | -1.2% | 95,700 |
| 2022/10/31 | 1,412 | 1,496 | 1,393 | 1,478 | +66 | +4.7% | 192,000 |
| 2022/10/28 | 1,363 | 1,432 | 1,350 | 1,412 | +22 | +1.6% | 249,500 |
| 2022/10/27 | 1,430 | 1,431 | 1,386 | 1,390 | -64 | -4.4% | 89,300 |
| 2022/10/26 | 1,474 | 1,474 | 1,450 | 1,454 | -32 | -2.2% | 74,500 |
| 2022/10/25 | 1,502 | 1,522 | 1,477 | 1,486 | -12 | -0.8% | 87,400 |
| 2022/10/24 | 1,523 | 1,523 | 1,492 | 1,498 | -7 | -0.5% | 51,100 |
| 2022/10/21 | 1,522 | 1,531 | 1,498 | 1,505 | -7 | -0.5% | 60,500 |
| 2022/10/20 | 1,478 | 1,520 | 1,478 | 1,512 | +14 | +0.9% | 92,400 |
| 2022/10/19 | 1,499 | 1,532 | 1,491 | 1,498 | -31 | -2% | 47,300 |
| 2022/10/18 | 1,510 | 1,540 | 1,489 | 1,529 | +72 | +4.9% | 71,300 |
| 2022/10/17 | 1,477 | 1,482 | 1,454 | 1,457 | -49 | -3.3% | 61,200 |
| 2022/10/14 | 1,495 | 1,524 | 1,483 | 1,506 | +41 | +2.8% | 70,200 |
| 2022/10/13 | 1,484 | 1,485 | 1,443 | 1,465 | -23 | -1.5% | 66,400 |
| 2022/10/12 | 1,471 | 1,494 | 1,454 | 1,488 | +4 | +0.3% | 74,200 |
601～
650
件表示中 / 4483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 | 151,000円 | +17.9% | +18.9% | 1.66% | 16.45倍 | 3.96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 |
| コムチュア | 178,200円 | +10.1% | +7.3% | 2.81% | 17.09倍 | 3.08倍 |
|
クラウドが主力の独立系ＳＩ。ＡＩ・ＲＰＡに強みを持つ。ネット運用も。コンサル強化中 |
| ビーエンジ | 474,000円 | +5.9% | +11.1% | 3.29% | 15.34倍 | 4.24倍 |
|
ＥＲＰで自社製「ｍｃフレーム」育つ。独ＳＡＰ導入案件でも実績豊富。１８年から図研が筆頭株主 |
| ＪＦＥ－ＳＩ | 176,300円 | -8.4% | -16.5% | 3.86% | 13.00倍 | 1.68倍 |
|
旧川鉄のシステム部門が分離。企業の情報システム構築・運用が主。ＪＦＥスチール向け４割強 |
| セルシス | 151,100円 | +27.1% | -15.9% | 2.38% | 26.43倍 | 8.62倍 |
|
イラスト制作ソフトが柱。サブスクに移行。コンテンツ流通等クリエイター向け基盤育成中 |
市場注目の銘柄
チャート関連のコラム
