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 |
|---|---|---|---|---|---|---|---|
| 2025/01/28 | 1,932 | 1,999 | 1,932 | 1,990 | +48 | +2.5% | 54,900 |
| 2025/01/27 | 1,974 | 1,987 | 1,920 | 1,942 | +8 | +0.4% | 121,600 |
| 2025/01/24 | 1,929 | 1,968 | 1,929 | 1,934 | +2 | +0.1% | 67,400 |
| 2025/01/23 | 1,921 | 1,947 | 1,901 | 1,932 | +13 | +0.7% | 61,400 |
| 2025/01/22 | 1,911 | 1,931 | 1,892 | 1,919 | +33 | +1.7% | 49,500 |
| 2025/01/21 | 1,905 | 1,913 | 1,882 | 1,886 | -17 | -0.9% | 36,700 |
| 2025/01/20 | 1,910 | 1,930 | 1,892 | 1,903 | +15 | +0.8% | 49,800 |
| 2025/01/17 | 1,881 | 1,904 | 1,843 | 1,888 | +13 | +0.7% | 60,700 |
| 2025/01/16 | 1,910 | 1,938 | 1,856 | 1,875 | ±0 | ±0% | 87,500 |
| 2025/01/15 | 1,846 | 1,899 | 1,846 | 1,875 | +12 | +0.6% | 66,200 |
| 2025/01/14 | 1,840 | 1,906 | 1,806 | 1,863 | +8 | +0.4% | 57,400 |
| 2025/01/10 | 1,878 | 1,883 | 1,851 | 1,855 | -23 | -1.2% | 35,600 |
| 2025/01/09 | 1,865 | 1,891 | 1,861 | 1,878 | -10 | -0.5% | 39,400 |
| 2025/01/08 | 1,903 | 1,903 | 1,859 | 1,888 | -6 | -0.3% | 67,100 |
| 2025/01/07 | 1,895 | 1,920 | 1,880 | 1,894 | +32 | +1.7% | 82,800 |
| 2025/01/06 | 2,012 | 2,012 | 1,862 | 1,862 | -156 | -7.7% | 115,700 |
| 2024/12/30 | 2,063 | 2,063 | 2,018 | 2,018 | -32 | -1.6% | 33,000 |
| 2024/12/27 | 2,056 | 2,060 | 2,026 | 2,050 | +2 | +0.1% | 43,700 |
| 2024/12/26 | 2,021 | 2,055 | 2,004 | 2,048 | +27 | +1.3% | 50,700 |
| 2024/12/25 | 2,043 | 2,059 | 1,997 | 2,021 | -19 | -0.9% | 35,300 |
| 2024/12/24 | 2,040 | 2,040 | 2,008 | 2,040 | +13 | +0.6% | 21,300 |
| 2024/12/23 | 1,965 | 2,040 | 1,956 | 2,027 | +49 | +2.5% | 45,300 |
| 2024/12/20 | 2,000 | 2,055 | 1,976 | 1,978 | -20 | -1% | 98,500 |
| 2024/12/19 | 1,957 | 2,018 | 1,951 | 1,998 | -9 | -0.4% | 92,900 |
| 2024/12/18 | 2,000 | 2,015 | 1,957 | 2,007 | -4 | -0.2% | 51,400 |
| 2024/12/17 | 2,037 | 2,080 | 2,011 | 2,011 | -68 | -3.3% | 69,400 |
| 2024/12/16 | 2,125 | 2,139 | 2,043 | 2,079 | -36 | -1.7% | 84,600 |
| 2024/12/13 | 2,029 | 2,133 | 2,015 | 2,115 | +126 | +6.3% | 139,300 |
| 2024/12/12 | 1,975 | 2,005 | 1,932 | 1,989 | +16 | +0.8% | 75,000 |
| 2024/12/11 | 1,965 | 1,993 | 1,958 | 1,973 | +2 | +0.1% | 55,400 |
| 2024/12/10 | 1,952 | 1,978 | 1,944 | 1,971 | +5 | +0.3% | 52,400 |
| 2024/12/09 | 1,972 | 2,011 | 1,966 | 1,966 | +28 | +1.4% | 44,900 |
| 2024/12/06 | 1,925 | 1,948 | 1,922 | 1,938 | +11 | +0.6% | 51,000 |
| 2024/12/05 | 1,949 | 1,988 | 1,920 | 1,927 | -36 | -1.8% | 96,900 |
| 2024/12/04 | 1,993 | 2,029 | 1,941 | 1,963 | -61 | -3% | 141,300 |
| 2024/12/03 | 1,980 | 2,036 | 1,959 | 2,024 | +17 | +0.8% | 79,900 |
| 2024/12/02 | 2,065 | 2,065 | 1,985 | 2,007 | -108 | -5.1% | 99,000 |
| 2024/11/29 | 2,145 | 2,145 | 2,090 | 2,115 | -48 | -2.2% | 66,700 |
| 2024/11/28 | 2,154 | 2,175 | 2,120 | 2,163 | +14 | +0.7% | 75,900 |
| 2024/11/27 | 2,123 | 2,149 | 2,099 | 2,149 | -6 | -0.3% | 63,800 |
| 2024/11/26 | 2,103 | 2,157 | 2,097 | 2,155 | +32 | +1.5% | 53,400 |
| 2024/11/25 | 2,160 | 2,176 | 2,107 | 2,123 | +3 | +0.1% | 74,000 |
| 2024/11/22 | 2,108 | 2,145 | 2,088 | 2,120 | +14 | +0.7% | 62,500 |
| 2024/11/21 | 2,113 | 2,124 | 2,071 | 2,106 | -7 | -0.3% | 69,900 |
| 2024/11/20 | 2,110 | 2,160 | 2,086 | 2,113 | +18 | +0.9% | 114,500 |
| 2024/11/19 | 2,048 | 2,105 | 2,048 | 2,095 | +52 | +2.5% | 60,900 |
| 2024/11/18 | 2,020 | 2,049 | 2,005 | 2,043 | +8 | +0.4% | 43,800 |
| 2024/11/15 | 2,041 | 2,053 | 2,031 | 2,035 | -5 | -0.2% | 51,900 |
| 2024/11/14 | 2,034 | 2,064 | 2,025 | 2,040 | +19 | +0.9% | 116,400 |
| 2024/11/13 | 1,977 | 2,047 | 1,968 | 2,021 | +44 | +2.2% | 106,200 |
51～
100
件表示中 / 4446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 | 171,500円 | +17.9% | +18.9% | 1.46% | 18.68倍 | 4.50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 |
| インテージＨＤ | 162,200円 | +7.5% | +27.0% | 2.77% | 16.52倍 | 1.92倍 |
|
日本で唯一、消費、販売の両パネル調査網持つ。市場調査分野で国内首位、２３年ドコモ傘下に |
| ＳＲＡＨＤ | 428,000円 | +5.0% | -14.3% | 3.97% | 11.76倍 | 1.72倍 |
|
独立系のシステム開発一括受託会社。Ｌｉｎｕｘ等オープンソース系に強い。海外展開積極化 |
| ブロドリーフ | 65,500円 | +11.4% | +175.2% | 0.76% | 58.43倍 | 2.53倍 |
|
自動車アフター市場の整備業、部品商等向け業務ソフトで高シェア。部品流通ネットワーク運営 |
| ゼンリン | 110,300円 | +4.8% | +79.6% | 3.17% | 23.55倍 | 1.21倍 |
|
地図情報断トツ。住宅地図を唯一全国展開。カーナビ、ネット配信強い。収益は期末偏重 |
市場注目の銘柄
チャート関連のコラム
