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 |
|---|---|---|---|---|---|---|---|
| 2025/07/04 | 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 |
| 2025/05/22 | 1,500 | 1,508 | 1,490 | 1,503 | -1 | -0.1% | 59,000 |
| 2025/05/21 | 1,511 | 1,520 | 1,495 | 1,504 | -7 | -0.5% | 93,000 |
| 2025/05/20 | 1,535 | 1,544 | 1,511 | 1,511 | -24 | -1.6% | 84,900 |
| 2025/05/19 | 1,527 | 1,535 | 1,518 | 1,535 | -2 | -0.1% | 65,600 |
| 2025/05/16 | 1,521 | 1,544 | 1,521 | 1,537 | +4 | +0.3% | 70,200 |
| 2025/05/15 | 1,524 | 1,545 | 1,511 | 1,533 | -7 | -0.5% | 104,500 |
| 2025/05/14 | 1,560 | 1,565 | 1,530 | 1,540 | -20 | -1.3% | 77,800 |
| 2025/05/13 | 1,568 | 1,581 | 1,545 | 1,560 | -8 | -0.5% | 87,400 |
| 2025/05/12 | 1,581 | 1,586 | 1,545 | 1,568 | -27 | -1.7% | 149,800 |
| 2025/05/09 | 1,592 | 1,601 | 1,580 | 1,595 | -16 | -1% | 48,900 |
| 2025/05/08 | 1,590 | 1,618 | 1,584 | 1,611 | +21 | +1.3% | 56,300 |
| 2025/05/07 | 1,591 | 1,626 | 1,579 | 1,590 | -4 | -0.3% | 63,200 |
| 2025/05/02 | 1,614 | 1,637 | 1,547 | 1,594 | -27 | -1.7% | 283,700 |
| 2025/05/01 | 1,625 | 1,700 | 1,615 | 1,621 | -164 | -9.2% | 230,600 |
| 2025/04/30 | 1,813 | 1,844 | 1,775 | 1,785 | -42 | -2.3% | 62,700 |
| 2025/04/28 | 1,793 | 1,839 | 1,793 | 1,827 | +36 | +2% | 62,100 |
| 2025/04/25 | 1,800 | 1,817 | 1,775 | 1,791 | +23 | +1.3% | 58,900 |
| 2025/04/24 | 1,840 | 1,844 | 1,742 | 1,768 | -41 | -2.3% | 30,500 |
| 2025/04/23 | 1,834 | 1,835 | 1,797 | 1,809 | +15 | +0.8% | 40,500 |
51～
100
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 | 155,900円 | +18.0% | +10.6% | 2.05% | 16.25倍 | 3.65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 | 749,000円 | +40.2% | +9.5% | 0.19% | 82.85倍 | 21.25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 | 175,600円 | +30.1% | +75.0% | 0.23% | 44.71倍 | 15.33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 | 225,700円 | +9.1% | +12.1% | 1.55% | 20.12倍 | 3.78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
