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 |
|---|---|---|---|---|---|---|---|
| 2025/03/07 | 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 |
| 2025/01/17 | 1,881 | 1,904 | 1,843 | 1,888 | +13 | +0.7% | 60,700 |
| 2025/01/16 | 1,910 | 1,938 | 1,856 | 1,875 | ±0 | ±0% | 87,500 |
| 2025/01/15 | 1,846 | 1,899 | 1,846 | 1,875 | +12 | +0.6% | 66,200 |
| 2025/01/14 | 1,840 | 1,906 | 1,806 | 1,863 | +8 | +0.4% | 57,400 |
| 2025/01/10 | 1,878 | 1,883 | 1,851 | 1,855 | -23 | -1.2% | 35,600 |
| 2025/01/09 | 1,865 | 1,891 | 1,861 | 1,878 | -10 | -0.5% | 39,400 |
| 2025/01/08 | 1,903 | 1,903 | 1,859 | 1,888 | -6 | -0.3% | 67,100 |
| 2025/01/07 | 1,895 | 1,920 | 1,880 | 1,894 | +32 | +1.7% | 82,800 |
| 2025/01/06 | 2,012 | 2,012 | 1,862 | 1,862 | -156 | -7.7% | 115,700 |
| 2024/12/30 | 2,063 | 2,063 | 2,018 | 2,018 | -32 | -1.6% | 33,000 |
| 2024/12/27 | 2,056 | 2,060 | 2,026 | 2,050 | +2 | +0.1% | 43,700 |
| 2024/12/26 | 2,021 | 2,055 | 2,004 | 2,048 | +27 | +1.3% | 50,700 |
| 2024/12/25 | 2,043 | 2,059 | 1,997 | 2,021 | -19 | -0.9% | 35,300 |
| 2024/12/24 | 2,040 | 2,040 | 2,008 | 2,040 | +13 | +0.6% | 21,300 |
| 2024/12/23 | 1,965 | 2,040 | 1,956 | 2,027 | +49 | +2.5% | 45,300 |
| 2024/12/20 | 2,000 | 2,055 | 1,976 | 1,978 | -20 | -1% | 98,500 |
| 2024/12/19 | 1,957 | 2,018 | 1,951 | 1,998 | -9 | -0.4% | 92,900 |
101～
150
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
