ＡＶＩＬＥＮ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 |
|---|---|---|---|---|---|---|---|
| 2025/08/14 | 1,640 | 1,652 | 1,573 | 1,597 | -37 | -2.3% | 202,100 |
| 2025/08/13 | 1,616 | 1,648 | 1,588 | 1,634 | +22 | +1.4% | 67,300 |
| 2025/08/12 | 1,605 | 1,635 | 1,585 | 1,612 | +11 | +0.7% | 57,700 |
| 2025/08/08 | 1,654 | 1,654 | 1,589 | 1,601 | -33 | -2% | 68,800 |
| 2025/08/07 | 1,670 | 1,670 | 1,624 | 1,634 | -36 | -2.2% | 59,800 |
| 2025/08/06 | 1,680 | 1,689 | 1,651 | 1,670 | -10 | -0.6% | 31,600 |
| 2025/08/05 | 1,664 | 1,686 | 1,645 | 1,680 | +44 | +2.7% | 45,600 |
| 2025/08/04 | 1,647 | 1,655 | 1,617 | 1,636 | -56 | -3.3% | 59,800 |
| 2025/08/01 | 1,650 | 1,694 | 1,642 | 1,692 | +27 | +1.6% | 54,800 |
| 2025/07/31 | 1,600 | 1,672 | 1,596 | 1,665 | +65 | +4.1% | 76,200 |
| 2025/07/30 | 1,597 | 1,612 | 1,574 | 1,600 | +3 | +0.2% | 21,200 |
| 2025/07/29 | 1,599 | 1,616 | 1,572 | 1,597 | -27 | -1.7% | 27,200 |
| 2025/07/28 | 1,639 | 1,643 | 1,603 | 1,624 | +21 | +1.3% | 21,600 |
| 2025/07/25 | 1,628 | 1,645 | 1,603 | 1,603 | -20 | -1.2% | 24,700 |
| 2025/07/24 | 1,650 | 1,650 | 1,593 | 1,623 | +7 | +0.4% | 48,500 |
| 2025/07/23 | 1,593 | 1,626 | 1,560 | 1,616 | +63 | +4.1% | 45,400 |
| 2025/07/22 | 1,542 | 1,580 | 1,540 | 1,553 | +7 | +0.5% | 37,400 |
| 2025/07/18 | 1,602 | 1,602 | 1,533 | 1,546 | -54 | -3.4% | 57,100 |
| 2025/07/17 | 1,574 | 1,640 | 1,563 | 1,600 | +9 | +0.6% | 35,500 |
| 2025/07/16 | 1,575 | 1,608 | 1,531 | 1,591 | +4 | +0.3% | 42,900 |
| 2025/07/15 | 1,635 | 1,635 | 1,575 | 1,587 | -49 | -3% | 58,900 |
| 2025/07/14 | 1,623 | 1,648 | 1,608 | 1,636 | +14 | +0.9% | 32,500 |
| 2025/07/11 | 1,650 | 1,689 | 1,613 | 1,622 | -24 | -1.5% | 82,000 |
| 2025/07/10 | 1,661 | 1,677 | 1,600 | 1,646 | -1 | -0.1% | 74,700 |
| 2025/07/09 | 1,622 | 1,660 | 1,601 | 1,647 | +25 | +1.5% | 68,400 |
| 2025/07/08 | 1,550 | 1,623 | 1,550 | 1,622 | +96 | +6.3% | 81,700 |
| 2025/07/07 | 1,528 | 1,574 | 1,520 | 1,526 | ±0 | ±0% | 32,500 |
| 2025/07/04 | 1,543 | 1,568 | 1,525 | 1,526 | -6 | -0.4% | 34,300 |
| 2025/07/03 | 1,562 | 1,576 | 1,511 | 1,532 | -30 | -1.9% | 58,900 |
| 2025/07/02 | 1,603 | 1,623 | 1,559 | 1,562 | -70 | -4.3% | 112,300 |
| 2025/07/01 | 1,700 | 1,700 | 1,630 | 1,632 | -44 | -2.6% | 79,300 |
| 2025/06/30 | 1,690 | 1,710 | 1,668 | 1,676 | -5 | -0.3% | 56,400 |
| 2025/06/27 | 1,730 | 1,730 | 1,653 | 1,681 | -31 | -1.8% | 123,800 |
| 2025/06/26 | 1,860 | 1,860 | 1,711 | 1,712 | -108 | -5.9% | 133,300 |
| 2025/06/25 | 1,940 | 1,950 | 1,809 | 1,820 | -70 | -3.7% | 104,900 |
| 2025/06/24 | 1,810 | 1,920 | 1,764 | 1,890 | +160 | +9.2% | 178,100 |
| 2025/06/23 | 1,795 | 1,879 | 1,720 | 1,730 | -38 | -2.1% | 131,400 |
| 2025/06/20 | 1,890 | 1,969 | 1,765 | 1,768 | -82 | -4.4% | 290,100 |
| 2025/06/19 | 1,753 | 1,962 | 1,750 | 1,850 | +137 | +8% | 410,000 |
| 2025/06/18 | 1,799 | 1,834 | 1,703 | 1,713 | -115 | -6.3% | 120,000 |
| 2025/06/17 | 1,786 | 1,830 | 1,770 | 1,828 | +60 | +3.4% | 80,000 |
| 2025/06/16 | 1,730 | 1,774 | 1,661 | 1,768 | +14 | +0.8% | 99,300 |
| 2025/06/13 | 1,810 | 1,810 | 1,741 | 1,754 | -62 | -3.4% | 64,800 |
| 2025/06/12 | 1,810 | 1,822 | 1,782 | 1,816 | +5 | +0.3% | 37,400 |
| 2025/06/11 | 1,878 | 1,878 | 1,787 | 1,811 | -53 | -2.8% | 69,700 |
| 2025/06/10 | 1,856 | 1,897 | 1,814 | 1,864 | +29 | +1.6% | 92,500 |
| 2025/06/09 | 1,795 | 1,854 | 1,778 | 1,835 | +40 | +2.2% | 73,700 |
| 2025/06/06 | 1,720 | 1,797 | 1,690 | 1,795 | +63 | +3.6% | 83,100 |
| 2025/06/05 | 1,783 | 1,847 | 1,722 | 1,732 | -51 | -2.9% | 88,000 |
| 2025/06/04 | 1,861 | 1,875 | 1,780 | 1,783 | -65 | -3.5% | 72,000 |
1～
50
件表示中 / 460件
類似銘柄と比較する
現在ご覧いただいている「ＡＶＩＬＥＮ」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 |
|---|---|---|---|---|---|---|---|---|
| ＡＶＩＬＥＮ | 159,700円 | +30.1% | +24.5% | 0.00% | 64.16倍 | 17.67倍 |
|
ＡＩ人材育成支援とパッケージ化したＡＩエージェント展開。上流のデジタル戦略策定支援も |
| ＡＲアドバン | 290,800円 | +26.3% | +57.6% | 0.69% | 22.07倍 | 5.37倍 |
|
クラウド技術とデータ・ＡＩ活用によるＤＸ化支援。コンサル、開発、保守まで提供。人材紹介も |
| クレオ | 115,400円 | +4.0% | +0.5% | 4.51% | 12.07倍 | 1.22倍 |
|
アマノ、ＬＩＮＥヤフー系ソフト会社。受託開発と人事労務ソフト販売が両輪。クラウド化に力 |
| ミーク | 84,600円 | +10.5% | +12.6% | 0.00% | 13.84倍 | 1.95倍 |
|
主力はＭＶＮＯ支援。第２の柱は企業のＩｏＴやＤＸの導入支援。３大キャリアとの接続に強み |
| ＢＢＤＩ | 156,700円 | +13.9% | +27.8% | 0.00% | 44.61倍 | 4.29倍 |
|
中堅・中小企業向けに営業支援クラウドサービス提供。ＩＴ技術者派遣も。２３年４月持株会社に |
市場注目の銘柄
チャート関連のコラム
