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 |
|---|---|---|---|---|---|---|---|
| 2024/05/20 | 2,220 | 2,298 | 2,181 | 2,193 | -6 | -0.3% | 77,000 |
| 2024/05/17 | 2,007 | 2,199 | 2,007 | 2,199 | +199 | +10% | 79,400 |
| 2024/05/16 | 1,985 | 2,069 | 1,950 | 2,000 | -385 | -16.1% | 208,800 |
| 2024/05/15 | 2,347 | 2,417 | 2,310 | 2,385 | +56 | +2.4% | 103,400 |
| 2024/05/14 | 2,300 | 2,330 | 2,253 | 2,329 | +39 | +1.7% | 38,000 |
| 2024/05/13 | 2,274 | 2,437 | 2,247 | 2,290 | +116 | +5.3% | 117,200 |
| 2024/05/10 | 2,205 | 2,230 | 2,171 | 2,174 | -48 | -2.2% | 37,400 |
| 2024/05/09 | 2,280 | 2,306 | 2,222 | 2,222 | +37 | +1.7% | 124,500 |
| 2024/05/08 | 2,125 | 2,201 | 2,108 | 2,185 | +60 | +2.8% | 61,100 |
| 2024/05/07 | 2,099 | 2,172 | 2,092 | 2,125 | +42 | +2% | 43,800 |
| 2024/05/02 | 2,085 | 2,148 | 2,049 | 2,083 | +34 | +1.7% | 25,000 |
| 2024/05/01 | 2,019 | 2,072 | 2,005 | 2,049 | -1 | ±0% | 31,200 |
| 2024/04/30 | 2,078 | 2,097 | 2,041 | 2,050 | -6 | -0.3% | 38,500 |
| 2024/04/26 | 2,085 | 2,102 | 2,051 | 2,056 | -29 | -1.4% | 38,600 |
| 2024/04/25 | 2,184 | 2,195 | 2,085 | 2,085 | -116 | -5.3% | 44,800 |
| 2024/04/24 | 2,210 | 2,230 | 2,151 | 2,201 | -11 | -0.5% | 60,300 |
| 2024/04/23 | 2,278 | 2,278 | 2,174 | 2,212 | +70 | +3.3% | 143,500 |
| 2024/04/22 | 2,016 | 2,171 | 2,010 | 2,142 | +146 | +7.3% | 128,400 |
| 2024/04/19 | 2,053 | 2,060 | 1,972 | 1,996 | -64 | -3.1% | 90,300 |
| 2024/04/18 | 2,021 | 2,077 | 2,014 | 2,060 | +11 | +0.5% | 46,300 |
| 2024/04/17 | 2,101 | 2,101 | 2,025 | 2,049 | -2 | -0.1% | 55,200 |
| 2024/04/16 | 2,051 | 2,092 | 2,035 | 2,051 | -31 | -1.5% | 56,100 |
| 2024/04/15 | 2,081 | 2,126 | 2,078 | 2,082 | -76 | -3.5% | 102,800 |
| 2024/04/12 | 2,225 | 2,225 | 2,156 | 2,158 | -85 | -3.8% | 134,300 |
| 2024/04/11 | 2,260 | 2,384 | 2,242 | 2,243 | -48 | -2.1% | 177,300 |
| 2024/04/10 | 2,266 | 2,427 | 2,262 | 2,291 | +18 | +0.8% | 161,600 |
| 2024/04/09 | 2,321 | 2,367 | 2,265 | 2,273 | -69 | -2.9% | 74,000 |
| 2024/04/08 | 2,310 | 2,345 | 2,256 | 2,342 | +38 | +1.6% | 69,600 |
| 2024/04/05 | 2,288 | 2,328 | 2,240 | 2,304 | -34 | -1.5% | 93,100 |
| 2024/04/04 | 2,400 | 2,444 | 2,265 | 2,338 | -60 | -2.5% | 166,400 |
| 2024/04/03 | 2,444 | 2,462 | 2,323 | 2,398 | -112 | -4.5% | 156,700 |
| 2024/04/02 | 2,609 | 2,625 | 2,510 | 2,510 | -105 | -4% | 139,200 |
| 2024/04/01 | 2,710 | 2,710 | 2,613 | 2,615 | -80 | -3% | 80,300 |
| 2024/03/29 | 2,700 | 2,769 | 2,676 | 2,695 | -2 | -0.1% | 66,200 |
| 2024/03/28 | 2,699 | 2,762 | 2,680 | 2,697 | -3 | -0.1% | 71,800 |
| 2024/03/27 | 2,755 | 2,771 | 2,682 | 2,700 | -79 | -2.8% | 103,600 |
| 2024/03/26 | 2,823 | 2,860 | 2,761 | 2,779 | -32 | -1.1% | 83,700 |
| 2024/03/25 | 2,800 | 2,893 | 2,763 | 2,811 | -15 | -0.5% | 109,300 |
| 2024/03/22 | 2,860 | 2,917 | 2,804 | 2,826 | -44 | -1.5% | 125,800 |
| 2024/03/21 | 3,100 | 3,145 | 2,850 | 2,870 | -60 | -2% | 319,400 |
| 2024/03/19 | 2,856 | 2,984 | 2,800 | 2,930 | +74 | +2.6% | 229,600 |
| 2024/03/18 | 2,658 | 2,875 | 2,657 | 2,856 | +180 | +6.7% | 199,900 |
| 2024/03/15 | 2,750 | 2,783 | 2,650 | 2,676 | -108 | -3.9% | 152,100 |
| 2024/03/14 | 2,884 | 2,925 | 2,685 | 2,784 | -75 | -2.6% | 275,500 |
| 2024/03/13 | 3,200 | 3,205 | 2,812 | 2,859 | -186 | -6.1% | 447,800 |
| 2024/03/12 | 2,790 | 3,150 | 2,703 | 3,045 | +176 | +6.1% | 520,800 |
| 2024/03/11 | 2,840 | 2,931 | 2,733 | 2,869 | -281 | -8.9% | 461,500 |
| 2024/03/08 | 3,510 | 3,560 | 2,982 | 3,150 | -460 | -12.7% | 690,400 |
| 2024/03/07 | 4,000 | 4,240 | 3,610 | 3,610 | -190 | -5% | 716,900 |
| 2024/03/06 | 3,865 | 4,045 | 3,440 | 3,800 | +75 | +2% | 1,713,900 |
1～
50
件表示中 / 156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 | 219,300円 | +31.9% | +23.5% | 0.00% | 101.29倍 | 32.05倍 |
|
ＡＩ人材育成支援とＡＩ導入・活用支援を法人向けに提供。デジタル戦略策定支援を育成へ |
| ネットスターズ | 80,800円 | +25.0% | - | 0.00% | 89.88倍 | 1.91倍 |
|
ＱＲコード決済等に対応キャッシュレス決済サービス「ＳｔａｒＰａｙ」展開。決済関連ＤＸも |
| エイチーム | 67,300円 | +4.2% | -15.6% | 2.97% | 16.02倍 | 1.35倍 |
|
スマホゲーム、比較・情報サイト、ＥＣの３本柱。純粋持株会社で、各事業は子会社が展開 |
| オリコン | 87,700円 | +8.3% | +7.7% | 4.10% | 9.74倍 | 2.20倍 |
|
音楽データベースから出発。現在はニュースサイト運営、顧客満足度（ＣＳ）調査事業が２本柱 |
| グリッド | 282,000円 | +29.6% | +58.3% | 0.00% | 46.60倍 | 4.12倍 |
|
ＡＩ活用の計画最適化システムを電力、物流、都市交通分野で展開。保守運用サポートも提供 |
市場注目の銘柄
チャート関連のコラム
