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 |
|---|---|---|---|---|---|---|---|
| 2024/04/03 | 1,258 | 1,268 | 1,248 | 1,256 | -2 | -0.2% | 42,000 |
| 2024/04/02 | 1,285 | 1,285 | 1,257 | 1,258 | -32 | -2.5% | 36,500 |
| 2024/04/01 | 1,311 | 1,311 | 1,287 | 1,290 | -5 | -0.4% | 22,200 |
| 2024/03/29 | 1,286 | 1,297 | 1,283 | 1,295 | +9 | +0.7% | 19,500 |
| 2024/03/28 | 1,318 | 1,318 | 1,285 | 1,286 | -15 | -1.2% | 27,600 |
| 2024/03/27 | 1,304 | 1,315 | 1,291 | 1,301 | +11 | +0.9% | 44,000 |
| 2024/03/26 | 1,294 | 1,299 | 1,283 | 1,290 | -9 | -0.7% | 24,400 |
| 2024/03/25 | 1,311 | 1,311 | 1,291 | 1,299 | ±0 | ±0% | 37,400 |
| 2024/03/22 | 1,286 | 1,301 | 1,277 | 1,299 | +24 | +1.9% | 25,400 |
| 2024/03/21 | 1,306 | 1,320 | 1,275 | 1,275 | -19 | -1.5% | 40,900 |
| 2024/03/19 | 1,290 | 1,296 | 1,276 | 1,294 | -2 | -0.2% | 17,800 |
| 2024/03/18 | 1,265 | 1,302 | 1,265 | 1,296 | +36 | +2.9% | 36,800 |
| 2024/03/15 | 1,275 | 1,278 | 1,254 | 1,260 | -10 | -0.8% | 55,700 |
| 2024/03/14 | 1,260 | 1,276 | 1,253 | 1,270 | +10 | +0.8% | 49,600 |
| 2024/03/13 | 1,300 | 1,306 | 1,259 | 1,260 | -29 | -2.2% | 83,400 |
| 2024/03/12 | 1,285 | 1,290 | 1,243 | 1,289 | -11 | -0.8% | 147,600 |
| 2024/03/11 | 1,306 | 1,308 | 1,292 | 1,300 | -36 | -2.7% | 39,700 |
| 2024/03/08 | 1,296 | 1,342 | 1,293 | 1,336 | +21 | +1.6% | 84,200 |
| 2024/03/07 | 1,331 | 1,332 | 1,304 | 1,315 | -7 | -0.5% | 36,800 |
| 2024/03/06 | 1,314 | 1,339 | 1,308 | 1,322 | +3 | +0.2% | 34,700 |
| 2024/03/05 | 1,313 | 1,332 | 1,300 | 1,319 | +4 | +0.3% | 36,900 |
| 2024/03/04 | 1,332 | 1,338 | 1,301 | 1,315 | -14 | -1.1% | 79,700 |
| 2024/03/01 | 1,361 | 1,361 | 1,327 | 1,329 | -39 | -2.9% | 46,200 |
| 2024/02/29 | 1,395 | 1,395 | 1,351 | 1,368 | -30 | -2.1% | 64,300 |
| 2024/02/28 | 1,397 | 1,416 | 1,386 | 1,398 | -1 | -0.1% | 32,900 |
| 2024/02/27 | 1,400 | 1,403 | 1,378 | 1,399 | -1 | -0.1% | 29,700 |
| 2024/02/26 | 1,375 | 1,406 | 1,370 | 1,400 | +28 | +2% | 30,800 |
| 2024/02/22 | 1,389 | 1,400 | 1,365 | 1,372 | +29 | +2.2% | 79,200 |
| 2024/02/21 | 1,363 | 1,368 | 1,339 | 1,343 | -20 | -1.5% | 35,000 |
| 2024/02/20 | 1,348 | 1,386 | 1,341 | 1,363 | +32 | +2.4% | 70,900 |
| 2024/02/19 | 1,340 | 1,340 | 1,320 | 1,331 | -5 | -0.4% | 36,700 |
| 2024/02/16 | 1,335 | 1,341 | 1,326 | 1,336 | +2 | +0.1% | 40,700 |
| 2024/02/15 | 1,330 | 1,341 | 1,320 | 1,334 | -2 | -0.1% | 44,600 |
| 2024/02/14 | 1,360 | 1,360 | 1,325 | 1,336 | -33 | -2.4% | 46,600 |
| 2024/02/13 | 1,357 | 1,374 | 1,353 | 1,369 | +20 | +1.5% | 82,100 |
| 2024/02/09 | 1,358 | 1,360 | 1,330 | 1,349 | -15 | -1.1% | 75,700 |
| 2024/02/08 | 1,364 | 1,393 | 1,363 | 1,364 | -5 | -0.4% | 70,700 |
| 2024/02/07 | 1,364 | 1,399 | 1,360 | 1,369 | +6 | +0.4% | 59,000 |
| 2024/02/06 | 1,375 | 1,384 | 1,356 | 1,363 | -12 | -0.9% | 110,800 |
| 2024/02/05 | 1,392 | 1,402 | 1,375 | 1,375 | -6 | -0.4% | 56,700 |
| 2024/02/02 | 1,410 | 1,410 | 1,360 | 1,381 | -24 | -1.7% | 110,000 |
| 2024/02/01 | 1,388 | 1,467 | 1,373 | 1,405 | -43 | -3% | 255,600 |
| 2024/01/31 | 1,447 | 1,451 | 1,427 | 1,448 | -5 | -0.3% | 50,200 |
| 2024/01/30 | 1,452 | 1,468 | 1,451 | 1,453 | -6 | -0.4% | 32,500 |
| 2024/01/29 | 1,452 | 1,470 | 1,451 | 1,459 | +10 | +0.7% | 28,500 |
| 2024/01/26 | 1,447 | 1,466 | 1,446 | 1,449 | -11 | -0.8% | 34,900 |
| 2024/01/25 | 1,479 | 1,479 | 1,455 | 1,460 | -6 | -0.4% | 42,200 |
| 2024/01/24 | 1,474 | 1,481 | 1,460 | 1,466 | -8 | -0.5% | 26,400 |
| 2024/01/23 | 1,478 | 1,495 | 1,473 | 1,474 | -1 | -0.1% | 27,800 |
| 2024/01/22 | 1,450 | 1,478 | 1,450 | 1,475 | +29 | +2% | 36,800 |
251～
300
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
