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 |
|---|---|---|---|---|---|---|---|
| 2024/07/05 | 1,425 | 1,426 | 1,409 | 1,413 | -9 | -0.6% | 26,800 |
| 2024/07/04 | 1,420 | 1,423 | 1,402 | 1,422 | +1 | +0.1% | 28,200 |
| 2024/07/03 | 1,412 | 1,432 | 1,410 | 1,421 | +9 | +0.6% | 47,900 |
| 2024/07/02 | 1,381 | 1,419 | 1,376 | 1,412 | +31 | +2.2% | 91,600 |
| 2024/07/01 | 1,392 | 1,395 | 1,376 | 1,381 | +2 | +0.1% | 36,500 |
| 2024/06/28 | 1,374 | 1,381 | 1,369 | 1,379 | +5 | +0.4% | 28,500 |
| 2024/06/27 | 1,381 | 1,397 | 1,362 | 1,374 | -27 | -1.9% | 44,800 |
| 2024/06/26 | 1,376 | 1,406 | 1,366 | 1,401 | +34 | +2.5% | 88,100 |
| 2024/06/25 | 1,321 | 1,367 | 1,311 | 1,367 | +56 | +4.3% | 77,800 |
| 2024/06/24 | 1,335 | 1,335 | 1,290 | 1,311 | -12 | -0.9% | 61,100 |
| 2024/06/21 | 1,326 | 1,343 | 1,320 | 1,323 | -5 | -0.4% | 120,500 |
| 2024/06/20 | 1,330 | 1,343 | 1,320 | 1,328 | -14 | -1% | 41,800 |
| 2024/06/19 | 1,348 | 1,352 | 1,334 | 1,342 | +5 | +0.4% | 33,400 |
| 2024/06/18 | 1,337 | 1,348 | 1,331 | 1,337 | ±0 | ±0% | 32,900 |
| 2024/06/17 | 1,350 | 1,351 | 1,302 | 1,337 | -12 | -0.9% | 130,400 |
| 2024/06/14 | 1,329 | 1,363 | 1,324 | 1,349 | +20 | +1.5% | 85,600 |
| 2024/06/13 | 1,338 | 1,347 | 1,317 | 1,329 | -9 | -0.7% | 56,200 |
| 2024/06/12 | 1,318 | 1,354 | 1,307 | 1,338 | +50 | +3.9% | 96,600 |
| 2024/06/11 | 1,296 | 1,298 | 1,276 | 1,288 | -8 | -0.6% | 44,200 |
| 2024/06/10 | 1,274 | 1,297 | 1,272 | 1,296 | +22 | +1.7% | 58,100 |
| 2024/06/07 | 1,269 | 1,277 | 1,262 | 1,274 | -1 | -0.1% | 22,400 |
| 2024/06/06 | 1,300 | 1,300 | 1,267 | 1,275 | -26 | -2% | 47,600 |
| 2024/06/05 | 1,310 | 1,312 | 1,292 | 1,301 | -5 | -0.4% | 84,000 |
| 2024/06/04 | 1,312 | 1,312 | 1,297 | 1,306 | -12 | -0.9% | 50,500 |
| 2024/06/03 | 1,324 | 1,324 | 1,316 | 1,318 | -7 | -0.5% | 35,200 |
| 2024/05/31 | 1,312 | 1,325 | 1,306 | 1,325 | +15 | +1.1% | 50,500 |
| 2024/05/30 | 1,280 | 1,310 | 1,276 | 1,310 | +29 | +2.3% | 71,700 |
| 2024/05/29 | 1,291 | 1,301 | 1,281 | 1,281 | -18 | -1.4% | 52,700 |
| 2024/05/28 | 1,325 | 1,328 | 1,295 | 1,299 | -22 | -1.7% | 73,500 |
| 2024/05/27 | 1,319 | 1,326 | 1,308 | 1,321 | +1 | +0.1% | 39,600 |
| 2024/05/24 | 1,329 | 1,329 | 1,318 | 1,320 | -14 | -1% | 66,800 |
| 2024/05/23 | 1,341 | 1,342 | 1,319 | 1,334 | -5 | -0.4% | 77,300 |
| 2024/05/22 | 1,334 | 1,348 | 1,329 | 1,339 | +5 | +0.4% | 49,100 |
| 2024/05/21 | 1,338 | 1,342 | 1,330 | 1,334 | -4 | -0.3% | 46,900 |
| 2024/05/20 | 1,325 | 1,339 | 1,323 | 1,338 | +13 | +1% | 61,600 |
| 2024/05/17 | 1,326 | 1,328 | 1,310 | 1,325 | +8 | +0.6% | 58,100 |
| 2024/05/16 | 1,304 | 1,320 | 1,302 | 1,317 | +13 | +1% | 53,300 |
| 2024/05/15 | 1,312 | 1,316 | 1,299 | 1,304 | +6 | +0.5% | 46,300 |
| 2024/05/14 | 1,283 | 1,312 | 1,277 | 1,298 | +16 | +1.2% | 68,900 |
| 2024/05/13 | 1,287 | 1,295 | 1,274 | 1,282 | -2 | -0.2% | 57,700 |
| 2024/05/10 | 1,281 | 1,288 | 1,273 | 1,284 | +11 | +0.9% | 34,300 |
| 2024/05/09 | 1,300 | 1,300 | 1,262 | 1,273 | -21 | -1.6% | 45,300 |
| 2024/05/08 | 1,290 | 1,308 | 1,288 | 1,294 | +4 | +0.3% | 83,600 |
| 2024/05/07 | 1,270 | 1,298 | 1,270 | 1,290 | +22 | +1.7% | 72,700 |
| 2024/05/02 | 1,266 | 1,272 | 1,263 | 1,268 | +12 | +1% | 39,300 |
| 2024/05/01 | 1,279 | 1,286 | 1,248 | 1,256 | -33 | -2.6% | 47,800 |
| 2024/04/30 | 1,311 | 1,311 | 1,274 | 1,289 | +63 | +5.1% | 95,800 |
| 2024/04/26 | 1,224 | 1,246 | 1,211 | 1,226 | -5 | -0.4% | 29,600 |
| 2024/04/25 | 1,238 | 1,246 | 1,228 | 1,231 | -11 | -0.9% | 48,000 |
| 2024/04/24 | 1,240 | 1,246 | 1,236 | 1,242 | +15 | +1.2% | 47,400 |
201～
250
件表示中 / 4460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 | 159,400円 | +17.9% | +18.9% | 1.57% | 17.37倍 | 4.18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 |
| オークネット | 122,600円 | +5.5% | -16.5% | 3.10% | 14.95倍 | 2.14倍 |
|
多分野で業者間のネットオークションを開催。中古車とスマホ等のデジタル機器が利益の柱 |
| スマレジ | 308,000円 | +27.5% | +19.9% | 0.49% | 37.27倍 | 8.70倍 |
|
スマホ使ったＰＯＳレジアプリのクラウドサービス事業。関連機器も。中小事業者らに拡販 |
| エイベックス | 128,000円 | -2.5% | - | 3.91% | 30.14倍 | 1.03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 |
| フィックスタース | 173,800円 | +16.3% | +12.8% | 1.04% | 29.50倍 | 8.33倍 |
|
演算高速化ソフト開発専門企業。自動運転、半導体製造、画像診断等へ提供、ＡＩ・量子技術強い |
市場注目の銘柄
チャート関連のコラム
