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 |
|---|---|---|---|---|---|---|---|
| 2009/04/13 | 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 |
| 2009/02/23 | 65.6 | 67.1 | 64.8 | 65.6 | -2.2 | -3.2% | 28,800 |
| 2009/02/20 | 67.1 | 67.8 | 66.6 | 67.8 | +1.9 | +2.9% | 11,200 |
| 2009/02/19 | 67.1 | 67.1 | 65.9 | 65.9 | -1.1 | -1.6% | 20,800 |
| 2009/02/18 | 70.7 | 70.7 | 63.3 | 67 | -4.4 | -6.2% | 32,000 |
| 2009/02/17 | 71.4 | 71.4 | 71.4 | 71.4 | +0.1 | +0.1% | 3,200 |
| 2009/02/16 | 71.3 | 71.3 | 71.3 | 71.3 | -0.6 | -0.8% | 4,800 |
| 2009/02/13 | 73.8 | 73.8 | 71.9 | 71.9 | - | - | 20,800 |
| 2009/02/12 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2009/02/10 | 75.6 | 75.6 | 75 | 75 | -0.6 | -0.8% | 9,600 |
| 2009/02/09 | 78.1 | 78.1 | 75.6 | 75.6 | -1.9 | -2.5% | 19,200 |
| 2009/02/06 | 78.1 | 78.1 | 77.5 | 77.5 | -3.1 | -3.8% | 24,000 |
| 2009/02/05 | 80.6 | 80.6 | 80.6 | 80.6 | ±0 | ±0% | 1,600 |
| 2009/02/04 | 80.6 | 80.6 | 80.6 | 80.6 | +2.5 | +3.2% | 9,600 |
| 2009/02/03 | 80.6 | 82.1 | 78.1 | 78.1 | +0.6 | +0.8% | 41,600 |
| 2009/02/02 | 77.5 | 77.5 | 77.5 | 77.5 | ±0 | ±0% | 4,800 |
| 2009/01/30 | 79.4 | 79.4 | 77.5 | 77.5 | ±0 | ±0% | 6,400 |
3951～
4000
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
