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 |
|---|---|---|---|---|---|---|---|
| 2025/04/09 | 991 | 991 | 907 | 936 | -40 | -4.1% | 19,200 |
| 2025/04/08 | 941 | 993 | 926 | 976 | +125 | +14.7% | 26,500 |
| 2025/04/07 | 835 | 920 | 835 | 851 | -133 | -13.5% | 72,400 |
| 2025/04/04 | 1,043 | 1,069 | 963 | 984 | -86 | -8% | 54,500 |
| 2025/04/03 | 1,037 | 1,114 | 1,035 | 1,070 | -20 | -1.8% | 40,000 |
| 2025/04/02 | 1,100 | 1,114 | 1,084 | 1,090 | +10 | +0.9% | 20,100 |
| 2025/04/01 | 1,139 | 1,139 | 1,080 | 1,080 | -31 | -2.8% | 29,100 |
| 2025/03/31 | 1,124 | 1,137 | 1,094 | 1,111 | -17 | -1.5% | 25,300 |
| 2025/03/28 | 1,123 | 1,153 | 1,123 | 1,128 | -6 | -0.5% | 14,800 |
| 2025/03/27 | 1,150 | 1,155 | 1,123 | 1,134 | -19 | -1.6% | 14,600 |
| 2025/03/26 | 1,162 | 1,170 | 1,149 | 1,153 | -10 | -0.9% | 13,800 |
| 2025/03/25 | 1,141 | 1,175 | 1,141 | 1,163 | +22 | +1.9% | 15,000 |
| 2025/03/24 | 1,139 | 1,155 | 1,126 | 1,141 | +1 | +0.1% | 22,800 |
| 2025/03/21 | 1,150 | 1,151 | 1,127 | 1,140 | -10 | -0.9% | 9,400 |
| 2025/03/19 | 1,108 | 1,151 | 1,105 | 1,150 | +38 | +3.4% | 18,600 |
| 2025/03/18 | 1,101 | 1,129 | 1,098 | 1,112 | -10 | -0.9% | 14,700 |
| 2025/03/17 | 1,146 | 1,146 | 1,116 | 1,122 | +2 | +0.2% | 7,900 |
| 2025/03/14 | 1,140 | 1,168 | 1,120 | 1,120 | +10 | +0.9% | 63,400 |
| 2025/03/13 | 1,138 | 1,157 | 1,108 | 1,110 | -13 | -1.2% | 37,500 |
| 2025/03/12 | 1,060 | 1,135 | 1,060 | 1,123 | +70 | +6.6% | 30,600 |
| 2025/03/11 | 1,038 | 1,064 | 1,028 | 1,053 | +1 | +0.1% | 32,200 |
| 2025/03/10 | 1,061 | 1,075 | 1,044 | 1,052 | +2 | +0.2% | 23,100 |
| 2025/03/07 | 1,060 | 1,107 | 1,041 | 1,050 | -28 | -2.6% | 38,900 |
| 2025/03/06 | 1,098 | 1,098 | 1,078 | 1,078 | ±0 | ±0% | 14,800 |
| 2025/03/05 | 1,076 | 1,097 | 1,053 | 1,078 | -16 | -1.5% | 43,200 |
| 2025/03/04 | 1,105 | 1,105 | 1,055 | 1,094 | -27 | -2.4% | 64,600 |
| 2025/03/03 | 1,120 | 1,137 | 1,102 | 1,121 | -3 | -0.3% | 36,900 |
| 2025/02/28 | 1,130 | 1,136 | 1,102 | 1,124 | -27 | -2.3% | 51,000 |
| 2025/02/27 | 1,197 | 1,197 | 1,131 | 1,151 | -16 | -1.4% | 45,500 |
| 2025/02/26 | 1,260 | 1,260 | 1,164 | 1,167 | -54 | -4.4% | 72,800 |
| 2025/02/25 | 1,170 | 1,259 | 1,150 | 1,221 | +71 | +6.2% | 119,800 |
| 2025/02/21 | 1,159 | 1,220 | 1,150 | 1,150 | ±0 | ±0% | 79,700 |
| 2025/02/20 | 1,120 | 1,172 | 1,104 | 1,150 | +2 | +0.2% | 63,500 |
| 2025/02/19 | 1,137 | 1,165 | 1,104 | 1,148 | +3 | +0.3% | 52,100 |
| 2025/02/18 | 1,170 | 1,212 | 1,120 | 1,145 | -55 | -4.6% | 104,400 |
| 2025/02/17 | 1,050 | 1,232 | 1,029 | 1,200 | -52 | -4.2% | 201,800 |
| 2025/02/14 | 1,303 | 1,330 | 1,251 | 1,252 | -41 | -3.2% | 113,400 |
| 2025/02/13 | 1,316 | 1,359 | 1,264 | 1,293 | +4 | +0.3% | 206,500 |
| 2025/02/12 | 1,183 | 1,289 | 1,164 | 1,289 | +133 | +11.5% | 174,900 |
| 2025/02/10 | 1,086 | 1,168 | 1,086 | 1,156 | +75 | +6.9% | 82,500 |
| 2025/02/07 | 1,115 | 1,115 | 1,032 | 1,081 | -35 | -3.1% | 59,100 |
| 2025/02/06 | 1,125 | 1,165 | 1,102 | 1,116 | +6 | +0.5% | 93,100 |
| 2025/02/05 | 1,083 | 1,188 | 1,073 | 1,110 | +100 | +9.9% | 281,000 |
| 2025/02/04 | 991 | 1,029 | 991 | 1,010 | +20 | +2% | 23,700 |
| 2025/02/03 | 982 | 1,012 | 967 | 990 | ±0 | ±0% | 32,500 |
| 2025/01/31 | 998 | 1,012 | 990 | 990 | -13 | -1.3% | 23,400 |
| 2025/01/30 | 1,036 | 1,050 | 1,001 | 1,003 | -33 | -3.2% | 25,900 |
| 2025/01/29 | 1,040 | 1,065 | 1,030 | 1,036 | +4 | +0.4% | 67,200 |
| 2025/01/28 | 992 | 1,040 | 986 | 1,032 | +27 | +2.7% | 38,600 |
| 2025/01/27 | 1,045 | 1,045 | 1,005 | 1,005 | -28 | -2.7% | 24,700 |
51～
100
件表示中 / 424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 | 186,500円 | +30.1% | +24.5% | 0.00% | 74.93倍 | 20.63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 |
| イマジニア | 99,900円 | +3.3% | -12.3% | 5.01% | 18.16倍 | 0.80倍 |
|
モバイルコンテンツ配信、企画を展開。スマホゲームとパッケージソフトが柱。海外注力中 |
| ファブリカＨＤ | 193,900円 | +5.9% | -11.3% | 1.96% | 17.96倍 | 2.86倍 |
|
事前通知や督促など法人向けＳＭＳ送信サービスが主軸。中古車販売業務管理システムも展開 |
| エイトレッド | 140,600円 | +12.8% | +10.4% | 2.42% | 13.43倍 | 2.08倍 |
|
ソフトクリエイトＨＤ傘下。ワークフローソフト専業。パッケージと中小向けにクラウド展開 |
| ソルクシーズ | 39,400円 | +6.0% | +24.7% | 3.30% | 13.69倍 | 1.25倍 |
|
ＳＢＩ社が筆頭株主のＳＩ会社。信販、証券など金融業界が主顧客。クラウド事業を本格推進 |
市場注目の銘柄
チャート関連のコラム
