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 |
|---|---|---|---|---|---|---|---|
| 2025/05/21 | 1,511 | 1,520 | 1,495 | 1,504 | -7 | -0.5% | 93,000 |
| 2025/05/20 | 1,535 | 1,544 | 1,511 | 1,511 | -24 | -1.6% | 84,900 |
| 2025/05/19 | 1,527 | 1,535 | 1,518 | 1,535 | -2 | -0.1% | 65,600 |
| 2025/05/16 | 1,521 | 1,544 | 1,521 | 1,537 | +4 | +0.3% | 70,200 |
| 2025/05/15 | 1,524 | 1,545 | 1,511 | 1,533 | -7 | -0.5% | 104,500 |
| 2025/05/14 | 1,560 | 1,565 | 1,530 | 1,540 | -20 | -1.3% | 77,800 |
| 2025/05/13 | 1,568 | 1,581 | 1,545 | 1,560 | -8 | -0.5% | 87,400 |
| 2025/05/12 | 1,581 | 1,586 | 1,545 | 1,568 | -27 | -1.7% | 149,800 |
| 2025/05/09 | 1,592 | 1,601 | 1,580 | 1,595 | -16 | -1% | 48,900 |
| 2025/05/08 | 1,590 | 1,618 | 1,584 | 1,611 | +21 | +1.3% | 56,300 |
| 2025/05/07 | 1,591 | 1,626 | 1,579 | 1,590 | -4 | -0.3% | 63,200 |
| 2025/05/02 | 1,614 | 1,637 | 1,547 | 1,594 | -27 | -1.7% | 283,700 |
| 2025/05/01 | 1,625 | 1,700 | 1,615 | 1,621 | -164 | -9.2% | 230,600 |
| 2025/04/30 | 1,813 | 1,844 | 1,775 | 1,785 | -42 | -2.3% | 62,700 |
| 2025/04/28 | 1,793 | 1,839 | 1,793 | 1,827 | +36 | +2% | 62,100 |
| 2025/04/25 | 1,800 | 1,817 | 1,775 | 1,791 | +23 | +1.3% | 58,900 |
| 2025/04/24 | 1,840 | 1,844 | 1,742 | 1,768 | -41 | -2.3% | 30,500 |
| 2025/04/23 | 1,834 | 1,835 | 1,797 | 1,809 | +15 | +0.8% | 40,500 |
| 2025/04/22 | 1,838 | 1,858 | 1,774 | 1,794 | -35 | -1.9% | 24,000 |
| 2025/04/21 | 1,814 | 1,848 | 1,811 | 1,829 | +20 | +1.1% | 42,800 |
| 2025/04/18 | 1,770 | 1,822 | 1,768 | 1,809 | +56 | +3.2% | 47,900 |
| 2025/04/17 | 1,716 | 1,755 | 1,716 | 1,753 | +50 | +2.9% | 35,900 |
| 2025/04/16 | 1,717 | 1,736 | 1,700 | 1,703 | +5 | +0.3% | 27,100 |
| 2025/04/15 | 1,720 | 1,726 | 1,689 | 1,698 | -23 | -1.3% | 33,000 |
| 2025/04/14 | 1,723 | 1,743 | 1,714 | 1,721 | +6 | +0.3% | 32,100 |
| 2025/04/11 | 1,652 | 1,715 | 1,618 | 1,715 | +23 | +1.4% | 67,600 |
| 2025/04/10 | 1,675 | 1,693 | 1,633 | 1,692 | +137 | +8.8% | 65,000 |
| 2025/04/09 | 1,545 | 1,570 | 1,519 | 1,555 | -57 | -3.5% | 86,200 |
| 2025/04/08 | 1,571 | 1,619 | 1,541 | 1,612 | +81 | +5.3% | 119,300 |
| 2025/04/07 | 1,533 | 1,571 | 1,508 | 1,531 | -122 | -7.4% | 110,300 |
| 2025/04/04 | 1,660 | 1,678 | 1,627 | 1,653 | -26 | -1.5% | 143,900 |
| 2025/04/03 | 1,673 | 1,711 | 1,664 | 1,679 | -61 | -3.5% | 79,500 |
| 2025/04/02 | 1,724 | 1,740 | 1,700 | 1,740 | +16 | +0.9% | 39,400 |
| 2025/04/01 | 1,737 | 1,744 | 1,720 | 1,724 | ±0 | ±0% | 32,200 |
| 2025/03/31 | 1,788 | 1,788 | 1,719 | 1,724 | -77 | -4.3% | 69,200 |
| 2025/03/28 | 1,810 | 1,835 | 1,790 | 1,801 | -49 | -2.6% | 53,900 |
| 2025/03/27 | 1,843 | 1,899 | 1,826 | 1,850 | +9 | +0.5% | 76,500 |
| 2025/03/26 | 1,797 | 1,843 | 1,779 | 1,841 | +57 | +3.2% | 63,000 |
| 2025/03/25 | 1,772 | 1,792 | 1,758 | 1,784 | +14 | +0.8% | 41,700 |
| 2025/03/24 | 1,796 | 1,796 | 1,750 | 1,770 | +14 | +0.8% | 43,700 |
| 2025/03/21 | 1,781 | 1,801 | 1,756 | 1,756 | -43 | -2.4% | 67,700 |
| 2025/03/19 | 1,820 | 1,820 | 1,793 | 1,799 | -24 | -1.3% | 27,500 |
| 2025/03/18 | 1,840 | 1,840 | 1,816 | 1,823 | +14 | +0.8% | 36,000 |
| 2025/03/17 | 1,839 | 1,842 | 1,803 | 1,809 | -18 | -1% | 28,100 |
| 2025/03/14 | 1,771 | 1,836 | 1,771 | 1,827 | +34 | +1.9% | 42,000 |
| 2025/03/13 | 1,806 | 1,806 | 1,770 | 1,793 | +5 | +0.3% | 34,900 |
| 2025/03/12 | 1,760 | 1,803 | 1,760 | 1,788 | -12 | -0.7% | 55,800 |
| 2025/03/11 | 1,787 | 1,808 | 1,747 | 1,800 | -26 | -1.4% | 153,100 |
| 2025/03/10 | 1,804 | 1,827 | 1,790 | 1,826 | -3 | -0.2% | 45,400 |
| 2025/03/07 | 1,830 | 1,866 | 1,821 | 1,829 | -31 | -1.7% | 54,000 |
1～
50
件表示中 / 4471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 | 150,400円 | +17.9% | +18.9% | 1.66% | 16.39倍 | 3.95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 |
| ビジョン | 116,000円 | +12.6% | +18.9% | 3.88% | 13.02倍 | 3.27倍 |
|
Ｗｉ－Ｆｉルーターレンタルが主力。旅行関連サービスやグランピング運営なども手がける |
| ミロク情報 | 178,900円 | +6.2% | +6.4% | 3.35% | 10.93倍 | 1.83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 |
| エイベックス | 120,500円 | -1.3% | - | 4.15% | 42.56倍 | 1.02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 |
| ソフトクリエＨＤ | 198,900円 | +8.2% | +7.6% | 3.12% | 13.11倍 | 2.38倍 |
|
ＥＣ構築ソフト「ｅｃｂｅｉｎｇ」の提供・カスタマイズ、ワークフローソフト等展開。累進配当 |
市場注目の銘柄
チャート関連のコラム
