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 |
|---|---|---|---|---|---|---|---|
| 2024/07/05 | 1,603 | 1,669 | 1,598 | 1,605 | -15 | -0.9% | 34,100 |
| 2024/07/04 | 1,666 | 1,666 | 1,617 | 1,620 | -46 | -2.8% | 47,900 |
| 2024/07/03 | 1,708 | 1,710 | 1,660 | 1,666 | -56 | -3.3% | 25,000 |
| 2024/07/02 | 1,718 | 1,748 | 1,680 | 1,722 | -7 | -0.4% | 29,000 |
| 2024/07/01 | 1,786 | 1,786 | 1,715 | 1,729 | -56 | -3.1% | 37,800 |
| 2024/06/28 | 1,791 | 1,836 | 1,748 | 1,785 | +73 | +4.3% | 69,000 |
| 2024/06/27 | 1,658 | 1,749 | 1,633 | 1,712 | +50 | +3% | 50,900 |
| 2024/06/26 | 1,654 | 1,673 | 1,626 | 1,662 | +26 | +1.6% | 28,500 |
| 2024/06/25 | 1,626 | 1,680 | 1,606 | 1,636 | ±0 | ±0% | 42,300 |
| 2024/06/24 | 1,607 | 1,650 | 1,607 | 1,636 | +13 | +0.8% | 33,600 |
| 2024/06/21 | 1,594 | 1,788 | 1,594 | 1,623 | +35 | +2.2% | 90,300 |
| 2024/06/20 | 1,600 | 1,636 | 1,570 | 1,588 | +6 | +0.4% | 63,300 |
| 2024/06/19 | 1,670 | 1,678 | 1,581 | 1,582 | -96 | -5.7% | 131,200 |
| 2024/06/18 | 1,735 | 1,735 | 1,637 | 1,678 | -79 | -4.5% | 117,900 |
| 2024/06/17 | 1,851 | 1,851 | 1,732 | 1,757 | -125 | -6.6% | 114,400 |
| 2024/06/14 | 1,883 | 1,930 | 1,850 | 1,882 | -41 | -2.1% | 54,100 |
| 2024/06/13 | 1,980 | 1,980 | 1,820 | 1,923 | -58 | -2.9% | 135,900 |
| 2024/06/12 | 2,014 | 2,058 | 1,980 | 1,981 | -25 | -1.2% | 33,500 |
| 2024/06/11 | 2,043 | 2,044 | 1,980 | 2,006 | -45 | -2.2% | 59,000 |
| 2024/06/10 | 2,024 | 2,065 | 2,006 | 2,051 | +27 | +1.3% | 21,500 |
| 2024/06/07 | 2,054 | 2,080 | 2,017 | 2,024 | -66 | -3.2% | 29,300 |
| 2024/06/06 | 2,183 | 2,183 | 2,090 | 2,090 | -93 | -4.3% | 21,600 |
| 2024/06/05 | 2,112 | 2,200 | 2,112 | 2,183 | +69 | +3.3% | 26,100 |
| 2024/06/04 | 2,098 | 2,152 | 2,085 | 2,114 | +2 | +0.1% | 27,100 |
| 2024/06/03 | 2,055 | 2,131 | 2,055 | 2,112 | +87 | +4.3% | 36,600 |
| 2024/05/31 | 2,050 | 2,050 | 1,991 | 2,025 | -56 | -2.7% | 80,500 |
| 2024/05/30 | 2,088 | 2,118 | 2,069 | 2,081 | -144 | -6.5% | 39,300 |
| 2024/05/29 | 2,292 | 2,296 | 2,225 | 2,225 | -45 | -2% | 17,400 |
| 2024/05/28 | 2,248 | 2,308 | 2,247 | 2,270 | +25 | +1.1% | 36,500 |
| 2024/05/27 | 2,250 | 2,269 | 2,162 | 2,245 | +22 | +1% | 24,300 |
| 2024/05/24 | 2,168 | 2,223 | 2,149 | 2,223 | +5 | +0.2% | 23,700 |
| 2024/05/23 | 2,199 | 2,266 | 2,084 | 2,218 | +69 | +3.2% | 44,900 |
| 2024/05/22 | 2,201 | 2,202 | 2,139 | 2,149 | -102 | -4.5% | 23,800 |
| 2024/05/21 | 2,222 | 2,310 | 2,176 | 2,251 | +58 | +2.6% | 80,100 |
| 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 |
201～
250
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
