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 |
|---|---|---|---|---|---|---|---|
| 2024/09/18 | 985 | 1,025 | 983 | 996 | +26 | +2.7% | 24,300 |
| 2024/09/17 | 1,013 | 1,014 | 963 | 970 | -13 | -1.3% | 35,700 |
| 2024/09/13 | 1,007 | 1,026 | 983 | 983 | -32 | -3.2% | 47,500 |
| 2024/09/12 | 1,010 | 1,030 | 998 | 1,015 | +25 | +2.5% | 22,800 |
| 2024/09/11 | 1,043 | 1,043 | 976 | 990 | -65 | -6.2% | 63,800 |
| 2024/09/10 | 1,080 | 1,080 | 1,040 | 1,055 | -16 | -1.5% | 24,400 |
| 2024/09/09 | 1,000 | 1,075 | 998 | 1,071 | +20 | +1.9% | 71,600 |
| 2024/09/06 | 1,072 | 1,100 | 1,040 | 1,051 | -27 | -2.5% | 60,400 |
| 2024/09/05 | 1,090 | 1,122 | 1,060 | 1,078 | -30 | -2.7% | 59,300 |
| 2024/09/04 | 1,128 | 1,141 | 1,051 | 1,108 | -97 | -8% | 212,900 |
| 2024/09/03 | 1,266 | 1,266 | 1,185 | 1,205 | -59 | -4.7% | 116,800 |
| 2024/09/02 | 1,348 | 1,360 | 1,248 | 1,264 | -58 | -4.4% | 104,400 |
| 2024/08/30 | 1,347 | 1,410 | 1,316 | 1,322 | -55 | -4% | 63,700 |
| 2024/08/29 | 1,344 | 1,404 | 1,316 | 1,377 | +48 | +3.6% | 79,000 |
| 2024/08/28 | 1,422 | 1,425 | 1,292 | 1,329 | -63 | -4.5% | 117,100 |
| 2024/08/27 | 1,258 | 1,433 | 1,241 | 1,392 | +134 | +10.7% | 133,300 |
| 2024/08/26 | 1,178 | 1,289 | 1,169 | 1,258 | +80 | +6.8% | 42,500 |
| 2024/08/23 | 1,189 | 1,211 | 1,143 | 1,178 | -8 | -0.7% | 32,400 |
| 2024/08/22 | 1,225 | 1,225 | 1,178 | 1,186 | -35 | -2.9% | 51,000 |
| 2024/08/21 | 1,253 | 1,290 | 1,209 | 1,221 | -60 | -4.7% | 54,900 |
| 2024/08/20 | 1,274 | 1,313 | 1,274 | 1,281 | +28 | +2.2% | 28,800 |
| 2024/08/19 | 1,320 | 1,330 | 1,253 | 1,253 | -52 | -4% | 72,900 |
| 2024/08/16 | 1,270 | 1,326 | 1,251 | 1,305 | +38 | +3% | 54,400 |
| 2024/08/15 | 1,155 | 1,298 | 1,151 | 1,267 | +22 | +1.8% | 59,700 |
| 2024/08/14 | 1,181 | 1,274 | 1,164 | 1,245 | +81 | +7% | 40,600 |
| 2024/08/13 | 1,151 | 1,199 | 1,145 | 1,164 | +30 | +2.6% | 36,100 |
| 2024/08/09 | 1,209 | 1,209 | 1,104 | 1,134 | +24 | +2.2% | 51,000 |
| 2024/08/08 | 1,161 | 1,235 | 1,104 | 1,110 | +45 | +4.2% | 56,000 |
| 2024/08/07 | 1,026 | 1,183 | 1,026 | 1,065 | -39 | -3.5% | 47,200 |
| 2024/08/06 | 1,074 | 1,104 | 1,073 | 1,104 | +150 | +15.7% | 39,700 |
| 2024/08/05 | 1,102 | 1,197 | 952 | 954 | -298 | -23.8% | 90,100 |
| 2024/08/02 | 1,301 | 1,339 | 1,252 | 1,252 | -129 | -9.3% | 74,200 |
| 2024/08/01 | 1,453 | 1,456 | 1,378 | 1,381 | -100 | -6.8% | 56,600 |
| 2024/07/31 | 1,478 | 1,509 | 1,453 | 1,481 | -10 | -0.7% | 33,000 |
| 2024/07/30 | 1,540 | 1,540 | 1,462 | 1,491 | -36 | -2.4% | 48,900 |
| 2024/07/29 | 1,524 | 1,570 | 1,501 | 1,527 | +33 | +2.2% | 25,200 |
| 2024/07/26 | 1,521 | 1,532 | 1,494 | 1,494 | -58 | -3.7% | 55,100 |
| 2024/07/25 | 1,516 | 1,567 | 1,516 | 1,552 | -4 | -0.3% | 24,000 |
| 2024/07/24 | 1,535 | 1,610 | 1,535 | 1,556 | +22 | +1.4% | 38,800 |
| 2024/07/23 | 1,610 | 1,622 | 1,524 | 1,534 | -67 | -4.2% | 62,200 |
| 2024/07/22 | 1,612 | 1,639 | 1,580 | 1,601 | -24 | -1.5% | 12,200 |
| 2024/07/19 | 1,677 | 1,677 | 1,619 | 1,625 | -68 | -4% | 17,500 |
| 2024/07/18 | 1,729 | 1,729 | 1,660 | 1,693 | -37 | -2.1% | 31,100 |
| 2024/07/17 | 1,638 | 1,730 | 1,606 | 1,730 | +144 | +9.1% | 79,900 |
| 2024/07/16 | 1,614 | 1,614 | 1,573 | 1,586 | -44 | -2.7% | 28,500 |
| 2024/07/12 | 1,490 | 1,645 | 1,489 | 1,630 | +141 | +9.5% | 59,800 |
| 2024/07/11 | 1,520 | 1,520 | 1,485 | 1,489 | -25 | -1.7% | 56,300 |
| 2024/07/10 | 1,560 | 1,563 | 1,502 | 1,514 | -49 | -3.1% | 54,500 |
| 2024/07/09 | 1,595 | 1,595 | 1,563 | 1,563 | -33 | -2.1% | 31,400 |
| 2024/07/08 | 1,600 | 1,625 | 1,596 | 1,596 | -9 | -0.6% | 23,600 |
151～
200
件表示中 / 390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 | 105,800円 | +30.1% | +24.5% | 0.00% | 42.51倍 | 11.71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 |
| 昭和システム | 135,700円 | +3.0% | +1.0% | 3.68% | 8.72倍 | 1.14倍 |
|
入力業務から受託計算、ソフト開発まで一貫サービス。証券、生損保向けシステム構築に強み |
| フォーサイド | 14,800円 | +3.7% | +225.5% | 0.00% | 54.61倍 | 2.58倍 |
|
クレーンゲーム機の景品卸、小中高生Ｗｅｂ出版、物流・ＡＩ関連を子会社展開、家賃保証撤退 |
| Ｓ＆Ｊ | 113,500円 | +25.0% | +26.3% | 0.00% | 23.46倍 | 3.32倍 |
|
サイバーセキュリティ専業。企業向けにストック型の監視・運用受託、コンサルティングを展開 |
| エキサイトＨＤ | 130,800円 | +16.7% | -48.5% | 2.29% | 45.37倍 | 1.85倍 |
|
「エキサイト電話占い」などカウンセリング展開。通信も。オンライン診療育成。２３年４月再上場 |
市場注目の銘柄
チャート関連のコラム
