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 |
|---|---|---|---|---|---|---|---|
| 2025/08/01 | 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 |
| 2025/07/04 | 1,493 | 1,493 | 1,465 | 1,465 | -6 | -0.4% | 44,000 |
| 2025/07/03 | 1,493 | 1,503 | 1,470 | 1,471 | -12 | -0.8% | 54,400 |
| 2025/07/02 | 1,502 | 1,506 | 1,483 | 1,483 | -36 | -2.4% | 56,500 |
| 2025/07/01 | 1,540 | 1,540 | 1,512 | 1,519 | -19 | -1.2% | 65,400 |
| 2025/06/30 | 1,549 | 1,560 | 1,528 | 1,538 | -11 | -0.7% | 59,500 |
| 2025/06/27 | 1,539 | 1,554 | 1,539 | 1,549 | -8 | -0.5% | 60,500 |
| 2025/06/26 | 1,562 | 1,578 | 1,555 | 1,557 | -1 | -0.1% | 51,000 |
| 2025/06/25 | 1,575 | 1,580 | 1,550 | 1,558 | -10 | -0.6% | 72,100 |
| 2025/06/24 | 1,557 | 1,569 | 1,550 | 1,568 | +26 | +1.7% | 37,000 |
| 2025/06/23 | 1,530 | 1,547 | 1,524 | 1,542 | +9 | +0.6% | 50,500 |
| 2025/06/20 | 1,537 | 1,556 | 1,532 | 1,533 | -4 | -0.3% | 57,700 |
| 2025/06/19 | 1,545 | 1,556 | 1,535 | 1,537 | -8 | -0.5% | 21,900 |
| 2025/06/18 | 1,546 | 1,565 | 1,538 | 1,545 | +1 | +0.1% | 41,200 |
| 2025/06/17 | 1,536 | 1,550 | 1,530 | 1,544 | +15 | +1% | 45,500 |
| 2025/06/16 | 1,526 | 1,539 | 1,514 | 1,529 | +13 | +0.9% | 57,600 |
| 2025/06/13 | 1,539 | 1,545 | 1,485 | 1,516 | -39 | -2.5% | 119,800 |
| 2025/06/12 | 1,554 | 1,565 | 1,551 | 1,555 | +15 | +1% | 68,000 |
| 2025/06/11 | 1,502 | 1,545 | 1,499 | 1,540 | +38 | +2.5% | 133,100 |
| 2025/06/10 | 1,521 | 1,528 | 1,502 | 1,502 | -27 | -1.8% | 77,900 |
| 2025/06/09 | 1,517 | 1,529 | 1,510 | 1,529 | +19 | +1.3% | 120,300 |
| 2025/06/06 | 1,517 | 1,524 | 1,504 | 1,510 | -1 | -0.1% | 84,100 |
| 2025/06/05 | 1,502 | 1,515 | 1,500 | 1,511 | +6 | +0.4% | 76,400 |
| 2025/06/04 | 1,486 | 1,508 | 1,477 | 1,505 | +28 | +1.9% | 129,400 |
| 2025/06/03 | 1,475 | 1,484 | 1,460 | 1,477 | -13 | -0.9% | 110,800 |
| 2025/06/02 | 1,535 | 1,535 | 1,475 | 1,490 | -45 | -2.9% | 119,800 |
| 2025/05/30 | 1,492 | 1,535 | 1,492 | 1,535 | +30 | +2% | 137,300 |
| 2025/05/29 | 1,497 | 1,508 | 1,489 | 1,505 | +2 | +0.1% | 91,400 |
| 2025/05/28 | 1,499 | 1,508 | 1,495 | 1,503 | +16 | +1.1% | 95,100 |
| 2025/05/27 | 1,487 | 1,503 | 1,485 | 1,487 | +1 | +0.1% | 84,600 |
| 2025/05/26 | 1,475 | 1,496 | 1,475 | 1,486 | -7 | -0.5% | 81,800 |
| 2025/05/23 | 1,499 | 1,505 | 1,483 | 1,493 | -10 | -0.7% | 102,400 |
1～
50
件表示中 / 4522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 | 152,700円 | +17.9% | +18.9% | 1.64% | 16.64倍 | 4.01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 |
| 都築電 | 303,500円 | +4.3% | +2.3% | 3.29% | 12.23倍 | 1.25倍 |
|
独立系。ＩＴ支援の情報システムに集中。電子デバイスは２４年１月売却。大株主に麻生、富士通 |
| ビジョン | 113,000円 | +12.6% | +18.9% | 3.98% | 12.68倍 | 3.18倍 |
|
Ｗｉ－Ｆｉルーターレンタルが主力。旅行関連サービスやグランピング運営なども手がける |
| コムチュア | 178,000円 | +10.1% | +7.3% | 2.81% | 17.07倍 | 3.07倍 |
|
クラウドが主力の独立系ＳＩ。ＡＩ・ＲＰＡに強みを持つ。ネット運用も。コンサル強化中 |
| じげん | 51,800円 | +10.0% | +3.9% | 2.12% | 12.85倍 | 2.59倍 |
|
求人や不動産情報を一括検索する集約サイト展開。成果報酬型の課金に強み。Ｍ＆Ａ積極的 |
市場注目の銘柄
チャート関連のコラム
