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 |
|---|---|---|---|---|---|---|---|
| 2025/04/02 | 1,724 | 1,740 | 1,700 | 1,740 | +16 | +0.9% | 39,400 |
| 2025/04/01 | 1,737 | 1,744 | 1,720 | 1,724 | ±0 | ±0% | 32,200 |
| 2025/03/31 | 1,788 | 1,788 | 1,719 | 1,724 | -77 | -4.3% | 69,200 |
| 2025/03/28 | 1,810 | 1,835 | 1,790 | 1,801 | -49 | -2.6% | 53,900 |
| 2025/03/27 | 1,843 | 1,899 | 1,826 | 1,850 | +9 | +0.5% | 76,500 |
| 2025/03/26 | 1,797 | 1,843 | 1,779 | 1,841 | +57 | +3.2% | 63,000 |
| 2025/03/25 | 1,772 | 1,792 | 1,758 | 1,784 | +14 | +0.8% | 41,700 |
| 2025/03/24 | 1,796 | 1,796 | 1,750 | 1,770 | +14 | +0.8% | 43,700 |
| 2025/03/21 | 1,781 | 1,801 | 1,756 | 1,756 | -43 | -2.4% | 67,700 |
| 2025/03/19 | 1,820 | 1,820 | 1,793 | 1,799 | -24 | -1.3% | 27,500 |
| 2025/03/18 | 1,840 | 1,840 | 1,816 | 1,823 | +14 | +0.8% | 36,000 |
| 2025/03/17 | 1,839 | 1,842 | 1,803 | 1,809 | -18 | -1% | 28,100 |
| 2025/03/14 | 1,771 | 1,836 | 1,771 | 1,827 | +34 | +1.9% | 42,000 |
| 2025/03/13 | 1,806 | 1,806 | 1,770 | 1,793 | +5 | +0.3% | 34,900 |
| 2025/03/12 | 1,760 | 1,803 | 1,760 | 1,788 | -12 | -0.7% | 55,800 |
| 2025/03/11 | 1,787 | 1,808 | 1,747 | 1,800 | -26 | -1.4% | 153,100 |
| 2025/03/10 | 1,804 | 1,827 | 1,790 | 1,826 | -3 | -0.2% | 45,400 |
| 2025/03/07 | 1,830 | 1,866 | 1,821 | 1,829 | -31 | -1.7% | 54,000 |
| 2025/03/06 | 1,880 | 1,890 | 1,801 | 1,860 | -20 | -1.1% | 138,600 |
| 2025/03/05 | 1,887 | 1,897 | 1,863 | 1,880 | +10 | +0.5% | 116,500 |
| 2025/03/04 | 1,878 | 1,878 | 1,837 | 1,870 | -6 | -0.3% | 46,500 |
| 2025/03/03 | 1,855 | 1,887 | 1,855 | 1,876 | +26 | +1.4% | 62,100 |
| 2025/02/28 | 1,850 | 1,891 | 1,831 | 1,850 | +3 | +0.2% | 108,700 |
| 2025/02/27 | 1,829 | 1,850 | 1,816 | 1,847 | +17 | +0.9% | 61,500 |
| 2025/02/26 | 1,841 | 1,859 | 1,828 | 1,830 | -14 | -0.8% | 81,700 |
| 2025/02/25 | 1,884 | 1,884 | 1,832 | 1,844 | -45 | -2.4% | 68,500 |
| 2025/02/21 | 1,905 | 1,915 | 1,870 | 1,889 | -22 | -1.2% | 66,700 |
| 2025/02/20 | 1,915 | 1,953 | 1,899 | 1,911 | -7 | -0.4% | 93,600 |
| 2025/02/19 | 1,912 | 1,942 | 1,908 | 1,918 | ±0 | ±0% | 51,500 |
| 2025/02/18 | 1,878 | 1,938 | 1,874 | 1,918 | +7 | +0.4% | 42,500 |
| 2025/02/17 | 1,917 | 1,976 | 1,896 | 1,911 | -46 | -2.4% | 95,300 |
| 2025/02/14 | 1,957 | 1,983 | 1,951 | 1,957 | ±0 | ±0% | 40,900 |
| 2025/02/13 | 1,931 | 1,975 | 1,924 | 1,957 | +26 | +1.3% | 50,100 |
| 2025/02/12 | 2,045 | 2,045 | 1,927 | 1,931 | -112 | -5.5% | 86,900 |
| 2025/02/10 | 1,983 | 2,058 | 1,983 | 2,043 | +44 | +2.2% | 84,900 |
| 2025/02/07 | 1,963 | 2,021 | 1,943 | 1,999 | +36 | +1.8% | 68,200 |
| 2025/02/06 | 1,914 | 1,979 | 1,814 | 1,963 | -81 | -4% | 321,200 |
| 2025/02/05 | 2,045 | 2,067 | 1,993 | 2,044 | +12 | +0.6% | 87,000 |
| 2025/02/04 | 2,043 | 2,068 | 1,971 | 2,032 | +24 | +1.2% | 154,800 |
| 2025/02/03 | 1,964 | 2,028 | 1,900 | 2,008 | +70 | +3.6% | 223,400 |
| 2025/01/31 | 1,930 | 1,978 | 1,883 | 1,938 | -3 | -0.2% | 134,200 |
| 2025/01/30 | 1,963 | 1,984 | 1,934 | 1,941 | -62 | -3.1% | 294,700 |
| 2025/01/29 | 1,990 | 2,012 | 1,978 | 2,003 | +13 | +0.7% | 95,400 |
| 2025/01/28 | 1,932 | 1,999 | 1,932 | 1,990 | +48 | +2.5% | 54,900 |
| 2025/01/27 | 1,974 | 1,987 | 1,920 | 1,942 | +8 | +0.4% | 121,600 |
| 2025/01/24 | 1,929 | 1,968 | 1,929 | 1,934 | +2 | +0.1% | 67,400 |
| 2025/01/23 | 1,921 | 1,947 | 1,901 | 1,932 | +13 | +0.7% | 61,400 |
| 2025/01/22 | 1,911 | 1,931 | 1,892 | 1,919 | +33 | +1.7% | 49,500 |
| 2025/01/21 | 1,905 | 1,913 | 1,882 | 1,886 | -17 | -0.9% | 36,700 |
| 2025/01/20 | 1,910 | 1,930 | 1,892 | 1,903 | +15 | +0.8% | 49,800 |
51～
100
件表示中 / 4489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 | 152,900円 | +17.9% | +18.9% | 1.64% | 16.66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 |
| ゼンリン | 107,300円 | +1.8% | +11.8% | 3.91% | 19.09倍 | 1.15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 |
| ソフトクリエＨＤ | 221,400円 | +8.2% | +7.6% | 2.80% | 14.59倍 | 2.65倍 |
|
ＥＣ構築ソフト「ｅｃｂｅｉｎｇ」の提供・カスタマイズ、ワークフローソフト等展開。累進配当 |
| エイベックス | 125,400円 | -1.3% | - | 3.99% | 44.30倍 | 1.06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 |
| ミロク情報 | 177,000円 | +6.2% | +6.4% | 3.39% | 10.81倍 | 1.81倍 |
|
企業向けＥＲＰ（統合業務ソフト）と会計事務所向け会計ソフトの大手。サブスク型へ転換中 |
市場注目の銘柄
チャート関連のコラム
