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 |
|---|---|---|---|---|---|---|---|
| 2010/10/19 | 85.4 | 85.4 | 85.4 | 85.4 | ±0 | ±0% | 12,000 |
| 2010/10/18 | 85.4 | 85.4 | 85.4 | 85.4 | -0.5 | -0.6% | 7,200 |
| 2010/10/15 | 85.9 | 85.9 | 85.9 | 85.9 | ±0 | ±0% | 11,200 |
| 2010/10/14 | 85.9 | 85.9 | 85.9 | 85.9 | +0.1 | +0.1% | 4,800 |
| 2010/10/13 | 85.9 | 86 | 85.8 | 85.8 | -0.1 | -0.1% | 10,400 |
| 2010/10/12 | 85.9 | 85.9 | 85.9 | 85.9 | -0.4 | -0.5% | 1,600 |
| 2010/10/08 | 85.9 | 86.6 | 85.9 | 86.3 | +0.5 | +0.6% | 7,200 |
| 2010/10/07 | 86.6 | 86.6 | 85.8 | 85.8 | -0.8 | -0.9% | 18,400 |
| 2010/10/06 | 87.3 | 87.5 | 84.5 | 86.6 | ±0 | ±0% | 44,800 |
| 2010/10/05 | 86.6 | 88.1 | 86.6 | 86.6 | +0.1 | +0.1% | 13,600 |
| 2010/10/04 | 86.5 | 86.6 | 86.5 | 86.5 | -0.1 | -0.1% | 4,800 |
| 2010/10/01 | 86.6 | 86.6 | 86.6 | 86.6 | - | - | 12,000 |
| 2010/09/30 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/09/29 | 86.3 | 87.5 | 86.3 | 86.3 | -1.2 | -1.4% | 16,800 |
| 2010/09/28 | 86.9 | 87.5 | 86.3 | 87.5 | ±0 | ±0% | 13,600 |
| 2010/09/27 | 91.3 | 96.9 | 87.5 | 87.5 | ±0 | ±0% | 37,600 |
| 2010/09/24 | 90 | 91.3 | 87.5 | 87.5 | ±0 | ±0% | 26,400 |
| 2010/09/22 | 89.4 | 89.4 | 87.5 | 87.5 | ±0 | ±0% | 11,200 |
| 2010/09/21 | 87.6 | 88.8 | 86.3 | 87.5 | ±0 | ±0% | 17,600 |
| 2010/09/17 | 87.5 | 87.5 | 87.3 | 87.5 | ±0 | ±0% | 11,200 |
| 2010/09/16 | 87.5 | 87.5 | 87.5 | 87.5 | ±0 | ±0% | 17,600 |
| 2010/09/15 | 87.5 | 88.1 | 87.5 | 87.5 | ±0 | ±0% | 19,200 |
| 2010/09/14 | 87.5 | 87.5 | 87.5 | 87.5 | +0.6 | +0.7% | 9,600 |
| 2010/09/13 | 88.8 | 88.8 | 86.9 | 86.9 | -0.6 | -0.7% | 4,000 |
| 2010/09/10 | 87.5 | 87.5 | 87.5 | 87.5 | ±0 | ±0% | 800 |
| 2010/09/09 | 87.5 | 87.5 | 87.5 | 87.5 | ±0 | ±0% | 9,600 |
| 2010/09/08 | 87.5 | 88.6 | 87.5 | 87.5 | ±0 | ±0% | 14,400 |
| 2010/09/07 | 87.4 | 87.5 | 87.4 | 87.5 | +2.5 | +2.9% | 1,600 |
| 2010/09/06 | 85 | 85 | 85 | 85 | ±0 | ±0% | 800 |
| 2010/09/03 | 85 | 85.1 | 85 | 85 | ±0 | ±0% | 26,400 |
| 2010/09/02 | 85 | 85 | 85 | 85 | +1.2 | +1.4% | 12,000 |
| 2010/09/01 | 85 | 85 | 83.8 | 83.8 | -1.2 | -1.4% | 2,400 |
| 2010/08/31 | 85 | 85.6 | 85 | 85 | ±0 | ±0% | 19,200 |
| 2010/08/30 | 85 | 85 | 85 | 85 | ±0 | ±0% | 17,600 |
| 2010/08/27 | 85 | 85 | 85 | 85 | ±0 | ±0% | 11,200 |
| 2010/08/26 | 96.9 | 96.9 | 85 | 85 | ±0 | ±0% | 40,000 |
| 2010/08/25 | 86.9 | 87.5 | 85 | 85 | ±0 | ±0% | 28,800 |
| 2010/08/24 | 83.6 | 85.3 | 82.5 | 85 | +1.4 | +1.7% | 7,200 |
| 2010/08/23 | 82.4 | 83.6 | 82.4 | 83.6 | +2.3 | +2.8% | 1,600 |
| 2010/08/20 | 81.3 | 82.5 | 81.3 | 81.3 | - | - | 16,800 |
| 2010/08/19 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/08/18 | 81.4 | 81.4 | 81.3 | 81.3 | -0.6 | -0.7% | 68,800 |
| 2010/08/17 | 82.1 | 82.6 | 81.4 | 81.9 | -4 | -4.7% | 18,400 |
| 2010/08/16 | 90.1 | 90.1 | 84.6 | 85.9 | -4.5 | -5% | 13,600 |
| 2010/08/13 | 90.4 | 90.4 | 90.4 | 90.4 | -0.1 | -0.1% | 2,400 |
| 2010/08/12 | 89.9 | 90.5 | 89.8 | 90.5 | - | - | 13,600 |
| 2010/08/11 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/08/10 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/08/09 | 89.6 | 90.5 | 89.1 | 90.5 | +0.5 | +0.6% | 4,800 |
| 2010/08/06 | 90.3 | 90.3 | 90 | 90 | -1.9 | -2.1% | 7,200 |
3651～
3700
件表示中 / 4554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 | 156,000円 | +18.0% | +10.6% | 2.05% | 16.27倍 | 3.65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 |
| ミロク情報 | 189,300円 | +6.2% | +6.4% | 3.17% | 11.57倍 | 1.94倍 |
|
企業向けＥＲＰ（統合業務ソフト）と会計事務所向け会計ソフトの大手。サブスク型へ転換中 |
| じげん | 54,800円 | +10.0% | +3.9% | 2.01% | 13.60倍 | 2.74倍 |
|
求人や不動産情報を一括検索する集約サイト展開。成果報酬型の課金に強み。Ｍ＆Ａ積極的 |
| エイベックス | 126,600円 | -1.3% | - | 3.95% | 44.85倍 | 1.07倍 |
|
ダンス系音楽で成長。ライブ、イベントなど非ＣＤ分野を強化。アニメ制作や音楽・映像配信も |
| ＨＥＮＮＧＥ | 173,900円 | +30.1% | +75.0% | 0.23% | 44.27倍 | 15.19倍 |
|
クラウドＩＤ管理サービス「ＨＥＮＮＧＥＯｎｅ」展開。解約率低いストック型ビジネス中心 |
市場注目の銘柄
チャート関連のコラム
