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 |
|---|---|---|---|---|---|---|---|
| 2024/06/17 | 1,350 | 1,351 | 1,302 | 1,337 | -12 | -0.9% | 130,400 |
| 2024/06/14 | 1,329 | 1,363 | 1,324 | 1,349 | +20 | +1.5% | 85,600 |
| 2024/06/13 | 1,338 | 1,347 | 1,317 | 1,329 | -9 | -0.7% | 56,200 |
| 2024/06/12 | 1,318 | 1,354 | 1,307 | 1,338 | +50 | +3.9% | 96,600 |
| 2024/06/11 | 1,296 | 1,298 | 1,276 | 1,288 | -8 | -0.6% | 44,200 |
| 2024/06/10 | 1,274 | 1,297 | 1,272 | 1,296 | +22 | +1.7% | 58,100 |
| 2024/06/07 | 1,269 | 1,277 | 1,262 | 1,274 | -1 | -0.1% | 22,400 |
| 2024/06/06 | 1,300 | 1,300 | 1,267 | 1,275 | -26 | -2% | 47,600 |
| 2024/06/05 | 1,310 | 1,312 | 1,292 | 1,301 | -5 | -0.4% | 84,000 |
| 2024/06/04 | 1,312 | 1,312 | 1,297 | 1,306 | -12 | -0.9% | 50,500 |
| 2024/06/03 | 1,324 | 1,324 | 1,316 | 1,318 | -7 | -0.5% | 35,200 |
| 2024/05/31 | 1,312 | 1,325 | 1,306 | 1,325 | +15 | +1.1% | 50,500 |
| 2024/05/30 | 1,280 | 1,310 | 1,276 | 1,310 | +29 | +2.3% | 71,700 |
| 2024/05/29 | 1,291 | 1,301 | 1,281 | 1,281 | -18 | -1.4% | 52,700 |
| 2024/05/28 | 1,325 | 1,328 | 1,295 | 1,299 | -22 | -1.7% | 73,500 |
| 2024/05/27 | 1,319 | 1,326 | 1,308 | 1,321 | +1 | +0.1% | 39,600 |
| 2024/05/24 | 1,329 | 1,329 | 1,318 | 1,320 | -14 | -1% | 66,800 |
| 2024/05/23 | 1,341 | 1,342 | 1,319 | 1,334 | -5 | -0.4% | 77,300 |
| 2024/05/22 | 1,334 | 1,348 | 1,329 | 1,339 | +5 | +0.4% | 49,100 |
| 2024/05/21 | 1,338 | 1,342 | 1,330 | 1,334 | -4 | -0.3% | 46,900 |
| 2024/05/20 | 1,325 | 1,339 | 1,323 | 1,338 | +13 | +1% | 61,600 |
| 2024/05/17 | 1,326 | 1,328 | 1,310 | 1,325 | +8 | +0.6% | 58,100 |
| 2024/05/16 | 1,304 | 1,320 | 1,302 | 1,317 | +13 | +1% | 53,300 |
| 2024/05/15 | 1,312 | 1,316 | 1,299 | 1,304 | +6 | +0.5% | 46,300 |
| 2024/05/14 | 1,283 | 1,312 | 1,277 | 1,298 | +16 | +1.2% | 68,900 |
| 2024/05/13 | 1,287 | 1,295 | 1,274 | 1,282 | -2 | -0.2% | 57,700 |
| 2024/05/10 | 1,281 | 1,288 | 1,273 | 1,284 | +11 | +0.9% | 34,300 |
| 2024/05/09 | 1,300 | 1,300 | 1,262 | 1,273 | -21 | -1.6% | 45,300 |
| 2024/05/08 | 1,290 | 1,308 | 1,288 | 1,294 | +4 | +0.3% | 83,600 |
| 2024/05/07 | 1,270 | 1,298 | 1,270 | 1,290 | +22 | +1.7% | 72,700 |
| 2024/05/02 | 1,266 | 1,272 | 1,263 | 1,268 | +12 | +1% | 39,300 |
| 2024/05/01 | 1,279 | 1,286 | 1,248 | 1,256 | -33 | -2.6% | 47,800 |
| 2024/04/30 | 1,311 | 1,311 | 1,274 | 1,289 | +63 | +5.1% | 95,800 |
| 2024/04/26 | 1,224 | 1,246 | 1,211 | 1,226 | -5 | -0.4% | 29,600 |
| 2024/04/25 | 1,238 | 1,246 | 1,228 | 1,231 | -11 | -0.9% | 48,000 |
| 2024/04/24 | 1,240 | 1,246 | 1,236 | 1,242 | +15 | +1.2% | 47,400 |
| 2024/04/23 | 1,233 | 1,238 | 1,226 | 1,227 | -2 | -0.2% | 24,100 |
| 2024/04/22 | 1,226 | 1,237 | 1,220 | 1,229 | +21 | +1.7% | 37,200 |
| 2024/04/19 | 1,227 | 1,227 | 1,199 | 1,208 | -20 | -1.6% | 67,100 |
| 2024/04/18 | 1,210 | 1,231 | 1,210 | 1,228 | +18 | +1.5% | 30,900 |
| 2024/04/17 | 1,225 | 1,234 | 1,210 | 1,210 | -20 | -1.6% | 36,500 |
| 2024/04/16 | 1,232 | 1,247 | 1,227 | 1,230 | -17 | -1.4% | 51,700 |
| 2024/04/15 | 1,238 | 1,253 | 1,232 | 1,247 | +2 | +0.2% | 23,800 |
| 2024/04/12 | 1,247 | 1,272 | 1,245 | 1,245 | +4 | +0.3% | 29,800 |
| 2024/04/11 | 1,242 | 1,245 | 1,238 | 1,241 | -7 | -0.6% | 29,200 |
| 2024/04/10 | 1,262 | 1,273 | 1,248 | 1,248 | -16 | -1.3% | 21,400 |
| 2024/04/09 | 1,260 | 1,265 | 1,253 | 1,264 | -2 | -0.2% | 19,200 |
| 2024/04/08 | 1,267 | 1,274 | 1,260 | 1,266 | +15 | +1.2% | 37,000 |
| 2024/04/05 | 1,254 | 1,263 | 1,245 | 1,251 | -10 | -0.8% | 23,300 |
| 2024/04/04 | 1,268 | 1,272 | 1,250 | 1,261 | +5 | +0.4% | 31,400 |
201～
250
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
