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 |
|---|---|---|---|---|---|---|---|
| 2024/05/13 | 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 |
| 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 |
1～
50
件表示中 / 4221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 | 128,200円 | +12.0% | +17.9% | 1.48% | 18.97倍 | 3.77倍 |
|
連結会計システム「ディーバ」で首位級。経営情報管理ソフト「アバント」強化中。ＤＸ推進支援も |
| クレスコ | 226,400円 | +10.9% | +6.0% | 3.36% | 11.66倍 | 1.68倍 |
|
受託によるソフト開発主力、金融系に強い。情報家電などの組み込み開発も手がける。独立系 |
| ゼンリン | 86,900円 | +4.8% | +79.6% | 3.45% | 18.55倍 | 0.94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 |
| ＥＭシステムズ | 64,500円 | +8.2% | +11.5% | 2.17% | 21.04倍 | 2.22倍 |
|
調剤薬局向けシステムの大手、国内シェア３割超で首位。医科システム拡大、介護・福祉も育成 |
| スマレジ | 235,200円 | +38.7% | +79.5% | 0.00% | 42.97倍 | 8.51倍 |
|
スマホ使ったＰＯＳレジアプリのクラウドサービス事業。関連機器も。中小事業者らに拡販 |
市場注目の銘柄
チャート関連のコラム
