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 |
|---|---|---|---|---|---|---|---|
| 2025/09/17 | 1,520 | 1,528 | 1,508 | 1,526 | +7 | +0.5% | 68,900 |
| 2025/09/16 | 1,528 | 1,540 | 1,510 | 1,519 | ±0 | ±0% | 57,300 |
| 2025/09/12 | 1,514 | 1,527 | 1,502 | 1,519 | +3 | +0.2% | 78,800 |
| 2025/09/11 | 1,508 | 1,516 | 1,499 | 1,516 | +13 | +0.9% | 60,400 |
| 2025/09/10 | 1,523 | 1,523 | 1,498 | 1,503 | -5 | -0.3% | 45,100 |
| 2025/09/09 | 1,517 | 1,525 | 1,508 | 1,508 | -3 | -0.2% | 93,300 |
| 2025/09/08 | 1,508 | 1,519 | 1,504 | 1,511 | +17 | +1.1% | 44,700 |
| 2025/09/05 | 1,508 | 1,516 | 1,490 | 1,494 | -21 | -1.4% | 88,800 |
| 2025/09/04 | 1,493 | 1,520 | 1,493 | 1,515 | +24 | +1.6% | 101,300 |
| 2025/09/03 | 1,489 | 1,510 | 1,486 | 1,491 | +5 | +0.3% | 109,600 |
| 2025/09/02 | 1,530 | 1,530 | 1,475 | 1,486 | -29 | -1.9% | 165,200 |
| 2025/09/01 | 1,526 | 1,536 | 1,508 | 1,515 | -10 | -0.7% | 72,400 |
| 2025/08/29 | 1,522 | 1,535 | 1,522 | 1,525 | +2 | +0.1% | 62,600 |
| 2025/08/28 | 1,516 | 1,529 | 1,507 | 1,523 | +2 | +0.1% | 62,100 |
| 2025/08/27 | 1,525 | 1,530 | 1,513 | 1,521 | -2 | -0.1% | 68,100 |
| 2025/08/26 | 1,531 | 1,540 | 1,522 | 1,523 | -7 | -0.5% | 62,200 |
| 2025/08/25 | 1,542 | 1,542 | 1,525 | 1,530 | +4 | +0.3% | 63,000 |
| 2025/08/22 | 1,541 | 1,541 | 1,517 | 1,526 | -10 | -0.7% | 42,100 |
| 2025/08/21 | 1,565 | 1,567 | 1,531 | 1,536 | -23 | -1.5% | 52,200 |
| 2025/08/20 | 1,579 | 1,585 | 1,557 | 1,559 | -21 | -1.3% | 70,300 |
| 2025/08/19 | 1,576 | 1,580 | 1,555 | 1,580 | +21 | +1.3% | 94,900 |
| 2025/08/18 | 1,516 | 1,565 | 1,516 | 1,559 | +43 | +2.8% | 117,300 |
| 2025/08/15 | 1,537 | 1,549 | 1,516 | 1,516 | -21 | -1.4% | 92,400 |
| 2025/08/14 | 1,531 | 1,549 | 1,516 | 1,537 | +6 | +0.4% | 83,000 |
| 2025/08/13 | 1,542 | 1,569 | 1,531 | 1,531 | -21 | -1.4% | 72,900 |
| 2025/08/12 | 1,538 | 1,564 | 1,538 | 1,552 | +33 | +2.2% | 129,000 |
| 2025/08/08 | 1,519 | 1,525 | 1,506 | 1,519 | ±0 | ±0% | 84,000 |
| 2025/08/07 | 1,530 | 1,532 | 1,492 | 1,519 | -16 | -1% | 113,800 |
| 2025/08/06 | 1,580 | 1,590 | 1,521 | 1,535 | -7 | -0.5% | 232,300 |
| 2025/08/05 | 1,538 | 1,550 | 1,526 | 1,542 | +27 | +1.8% | 85,700 |
| 2025/08/04 | 1,504 | 1,528 | 1,495 | 1,515 | -12 | -0.8% | 78,600 |
| 2025/08/01 | 1,522 | 1,534 | 1,511 | 1,527 | +8 | +0.5% | 44,900 |
| 2025/07/31 | 1,504 | 1,521 | 1,502 | 1,519 | +17 | +1.1% | 51,900 |
| 2025/07/30 | 1,491 | 1,510 | 1,484 | 1,502 | +18 | +1.2% | 71,300 |
| 2025/07/29 | 1,485 | 1,486 | 1,471 | 1,484 | -1 | -0.1% | 78,600 |
| 2025/07/28 | 1,488 | 1,499 | 1,473 | 1,485 | +11 | +0.7% | 59,300 |
| 2025/07/25 | 1,503 | 1,518 | 1,467 | 1,474 | -29 | -1.9% | 106,800 |
| 2025/07/24 | 1,501 | 1,505 | 1,477 | 1,503 | +9 | +0.6% | 118,400 |
| 2025/07/23 | 1,498 | 1,532 | 1,492 | 1,494 | +8 | +0.5% | 117,200 |
| 2025/07/22 | 1,490 | 1,501 | 1,479 | 1,486 | +2 | +0.1% | 48,600 |
| 2025/07/18 | 1,503 | 1,504 | 1,479 | 1,484 | -15 | -1% | 56,000 |
| 2025/07/17 | 1,490 | 1,501 | 1,482 | 1,499 | +9 | +0.6% | 43,800 |
| 2025/07/16 | 1,479 | 1,507 | 1,466 | 1,490 | +17 | +1.2% | 59,400 |
| 2025/07/15 | 1,489 | 1,489 | 1,470 | 1,473 | -6 | -0.4% | 45,500 |
| 2025/07/14 | 1,484 | 1,499 | 1,471 | 1,479 | -3 | -0.2% | 52,200 |
| 2025/07/11 | 1,494 | 1,500 | 1,480 | 1,482 | +5 | +0.3% | 48,400 |
| 2025/07/10 | 1,508 | 1,509 | 1,472 | 1,477 | -22 | -1.5% | 83,000 |
| 2025/07/09 | 1,510 | 1,510 | 1,493 | 1,499 | -12 | -0.8% | 47,100 |
| 2025/07/08 | 1,472 | 1,511 | 1,468 | 1,511 | +44 | +3% | 82,000 |
| 2025/07/07 | 1,465 | 1,480 | 1,460 | 1,467 | +2 | +0.1% | 46,000 |
1～
50
件表示中 / 4553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 | 155,000円 | +18.0% | +10.6% | 2.06% | 16.16倍 | 3.63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 |
| エイベックス | 127,200円 | -1.3% | - | 3.93% | 45.06倍 | 1.08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 |
| ＦＦＲＩ | 747,000円 | +40.2% | +9.5% | 0.19% | 82.63倍 | 21.19倍 |
|
サイバーセキュリティ専業。標的型攻撃防ぐ「ヤライ」で著名。防衛省など安全保障関連を強化中 |
| ＨＥＮＮＧＥ | 176,200円 | +30.1% | +75.0% | 0.23% | 44.86倍 | 15.38倍 |
|
クラウドＩＤ管理サービス「ＨＥＮＮＧＥＯｎｅ」展開。解約率低いストック型ビジネス中心 |
| 日シス技術 | 222,600円 | +9.1% | +12.1% | 1.57% | 19.85倍 | 3.73倍 |
|
独立系のシステム開発。ソフト開発、パッケージ、システム販売、医療ビッグデータが４本柱 |
市場注目の銘柄
チャート関連のコラム
